Nasdaq OMX Group (NQ: NDAQ )

172.31 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 174.78 176.23 170.56 172.31 1,650,556 +2.81(+1.66%)
Jan 26, 2022 176.54 177.18 166.80 169.50 1,683,233 -5.48(-3.13%)
Jan 25, 2022 173.22 176.42 171.65 174.98 1,401,377 -1.35(-0.77%)
Jan 24, 2022 174.38 176.59 167.50 176.33 1,720,230 -0.59(-0.33%)
Jan 21, 2022 179.03 180.65 176.35 176.92 1,407,436 -3.05(-1.69%)
Jan 20, 2022 181.58 185.00 179.64 179.97 1,021,101 -1.14(-0.63%)
Jan 19, 2022 184.21 185.00 180.89 181.11 1,540,626 -2.67(-1.45%)
Jan 18, 2022 183.47 185.08 182.21 183.78 1,418,909 -2.36(-1.27%)
Jan 14, 2022 186.14 0 -1.08(-0.58%)
Jan 13, 2022 193.35 194.17 186.75 187.22 1,368,732 -6.02(-3.12%)
Jan 12, 2022 193.44 194.79 192.62 193.24 549,586 +0.68(+0.35%)
Jan 11, 2022 189.46 192.73 186.85 192.56 768,368 +3.44(+1.82%)
Jan 10, 2022 191.84 192.95 185.86 189.12 1,776,814 -4.39(-2.27%)
Jan 07, 2022 194.31 195.00 191.04 193.51 763,513 -1.95(-1.00%)
Jan 06, 2022 194.57 195.80 191.23 195.46 1,048,447 +0.44(+0.23%)
Jan 05, 2022 198.01 198.63 194.91 195.02 1,188,002 -2.37(-1.20%)
Jan 04, 2022 200.11 201.84 195.51 197.39 1,341,525 -5.07(-2.50%)
Jan 03, 2022 210.87 210.87 200.72 202.46 1,063,508 -7.55(-3.60%)
Dec 31, 2021 209.00 211.34 208.60 210.01 389,606 +0.90(+0.43%)
Dec 30, 2021 210.04 211.41 208.81 209.11 332,927 -0.86(-0.41%)
Dec 29, 2021 210.27 211.65 209.66 209.97 270,662 +0.24(+0.11%)
Dec 28, 2021 209.71 210.69 208.99 209.73 389,452 +0.75(+0.36%)
Dec 27, 2021 206.30 209.00 205.84 208.98 659,607 +3.56(+1.73%)
Dec 23, 2021 205.00 206.73 204.50 205.42 593,604 +1.22(+0.60%)
Dec 22, 2021 202.26 204.35 201.46 204.20 597,365 +1.96(+0.97%)
Dec 21, 2021 200.08 202.42 199.60 202.24 426,928 +3.74(+1.88%)
Dec 20, 2021 198.41 199.63 195.76 198.50 506,648 -2.57(-1.28%)
Dec 17, 2021 202.70 203.42 199.75 201.07 906,451 -2.58(-1.27%)
Dec 16, 2021 203.93 206.65 202.80 203.65 1,013,698 +1.62(+0.80%)
Dec 15, 2021 200.44 202.09 198.70 202.03 839,785 +2.30(+1.15%)
Dec 14, 2021 203.44 204.35 197.62 199.73 1,056,531 -5.75(-2.80%)
Dec 13, 2021 206.18 207.29 204.21 205.48 620,066 -0.30(-0.15%)
Dec 10, 2021 206.21 206.21 203.02 205.78 380,523 +1.64(+0.80%)
Dec 09, 2021 207.29 207.65 204.06 204.14 384,732 -3.25(-1.57%)
Dec 08, 2021 206.00 207.69 204.46 207.39 515,412 +1.84(+0.90%)
Dec 07, 2021 201.33 205.85 200.10 205.55 833,936 +7.57(+3.82%)
Dec 06, 2021 200.70 200.97 196.04 197.98 1,025,433 -2.14(-1.07%)
Dec 03, 2021 203.08 203.91 196.15 200.12 882,785 -1.11(-0.55%)
Dec 02, 2021 200.02 203.08 198.10 201.23 940,736 +2.20(+1.11%)
Dec 01, 2021 205.78 205.81 198.89 199.03 871,591 -4.20(-2.07%)
Nov 30, 2021 207.73 208.98 202.70 203.23 1,157,370 -5.85(-2.80%)
Nov 29, 2021 206.67 210.35 205.81 209.08 899,642 +5.40(+2.65%)
Nov 26, 2021 205.83 207.78 203.04 203.68 565,579 -4.92(-2.36%)
Nov 24, 2021 206.26 208.79 205.73 208.60 600,026 +0.69(+0.33%)
Nov 23, 2021 207.61 208.34 206.00 207.91 500,639 +0.22(+0.11%)
Nov 22, 2021 208.48 210.46 207.49 207.69 556,267 -0.08(-0.04%)
Nov 19, 2021 209.01 209.41 207.34 207.77 577,251 -0.93(-0.45%)
Nov 18, 2021 211.14 209.21 208.58 208.70 544,503 -1.24(-0.59%)
Nov 17, 2021 212.75 213.27 208.62 209.94 708,616 -2.03(-0.96%)
Nov 16, 2021 209.56 213.65 209.00 211.97 471,632 +2.24(+1.07%)
Nov 15, 2021 209.10 211.34 208.81 209.73 518,454 +1.31(+0.63%)
Nov 12, 2021 207.61 209.26 204.48 208.42 1,287,317 +2.22(+1.08%)
Nov 11, 2021 208.15 208.79 205.63 206.20 972,114 -1.18(-0.57%)
Nov 10, 2021 210.15 207.38 641,784 -3.43(-1.63%)
Nov 09, 2021 212.15 212.62 210.10 210.81 643,376 -0.88(-0.42%)
Nov 08, 2021 214.10 214.21 209.54 211.69 566,063 -1.14(-0.54%)
Nov 05, 2021 213.42 214.96 211.88 212.83 575,183 +0.56(+0.26%)
Nov 04, 2021 211.35 212.80 209.78 212.27 504,929 +2.79(+1.33%)
Nov 03, 2021 210.59 211.83 206.82 209.48 714,352 -1.74(-0.82%)
Nov 02, 2021 210.27 213.47 209.28 211.22 773,559 +1.32(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.