Nasdaq OMX Group (NQ: NDAQ )

164.56 USD +0.98 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 20.84 21.39 20.60 21.00 7,057,330 -0.84(-3.85%)
Apr 29, 2010 21.45 21.94 21.22 21.84 4,293,931 +0.65(+3.07%)
Apr 28, 2010 21.92 22.30 21.17 21.19 4,816,160 -0.58(-2.66%)
Apr 27, 2010 22.42 22.58 21.75 21.77 5,244,338 -1.19(-5.18%)
Apr 26, 2010 22.68 23.11 22.49 22.96 2,983,564 +0.28(+1.23%)
Apr 23, 2010 22.16 22.77 22.14 22.68 3,142,709 +0.42(+1.89%)
Apr 22, 2010 21.58 22.26 21.45 22.26 3,637,806 +0.42(+1.92%)
Apr 21, 2010 21.71 21.89 21.57 21.84 3,704,825 +0.13(+0.60%)
Apr 20, 2010 21.61 21.90 21.56 21.71 2,814,731 +0.13(+0.60%)
Apr 19, 2010 21.28 21.58 21.13 21.58 3,351,062 +0.18(+0.84%)
Apr 16, 2010 22.12 22.17 21.36 21.40 5,995,748 -0.78(-3.52%)
Apr 15, 2010 22.24 22.28 21.97 22.18 2,969,747 -0.13(-0.58%)
Apr 14, 2010 22.11 22.32 21.93 22.31 2,008,335 +0.32(+1.46%)
Apr 13, 2010 22.04 22.07 21.71 21.99 2,165,487 -0.05(-0.23%)
Apr 12, 2010 21.89 22.12 21.81 22.04 1,843,014 +0.13(+0.59%)
Apr 09, 2010 21.68 21.91 21.54 21.91 2,285,285 +0.20(+0.92%)
Apr 08, 2010 21.41 21.81 21.29 21.71 2,217,605 +0.29(+1.35%)
Apr 07, 2010 21.58 21.66 21.32 21.42 2,390,616 -0.27(-1.24%)
Apr 06, 2010 21.57 21.71 21.50 21.69 2,696,597 +0.08(+0.37%)
Apr 05, 2010 21.27 21.67 21.21 21.61 2,405,481 +0.46(+2.17%)
Apr 01, 2010 21.29 21.15 21.15 21.15 2,004,500 +0.03(+0.14%)
Mar 31, 2010 20.89 21.33 20.89 21.12 1,991,322 +0.06(+0.28%)
Mar 30, 2010 21.19 21.29 21.02 21.06 1,481,812 -0.10(-0.47%)
Mar 29, 2010 21.08 21.23 21.04 21.16 1,412,015 +0.11(+0.52%)
Mar 26, 2010 21.30 21.30 20.85 21.05 2,046,959 +0.08(+0.38%)
Mar 25, 2010 21.12 21.21 20.94 20.97 2,200,939 -0.02(-0.10%)
Mar 24, 2010 20.80 21.11 20.74 20.99 2,316,423 +0.05(+0.24%)
Mar 23, 2010 20.74 20.96 20.71 20.94 1,846,055 +0.14(+0.67%)
Mar 22, 2010 20.83 20.91 20.50 20.80 2,297,953 -0.23(-1.09%)
Mar 19, 2010 20.86 21.07 20.62 21.03 4,299,692 +0.30(+1.45%)
Mar 18, 2010 20.63 20.87 20.60 20.73 2,430,522 +0.22(+1.07%)
Mar 17, 2010 20.35 20.68 20.21 20.51 2,727,902 +0.26(+1.28%)
Mar 16, 2010 20.27 20.35 20.14 20.25 2,897,850 -0.03(-0.15%)
Mar 15, 2010 20.04 20.31 19.84 20.28 2,897,613 -0.02(-0.10%)
Mar 12, 2010 20.28 20.42 20.24 20.30 1,340,129 +0.06(+0.30%)
Mar 11, 2010 20.01 20.27 20.01 20.24 1,694,802 +0.02(+0.10%)
Mar 10, 2010 20.14 20.25 20.03 20.22 3,057,416 +0.07(+0.35%)
Mar 09, 2010 19.93 20.24 19.90 20.15 2,598,064 +0.08(+0.40%)
Mar 08, 2010 19.91 20.09 19.75 20.07 2,695,893 +0.04(+0.20%)
Mar 05, 2010 19.69 20.11 19.69 20.03 3,479,336 +0.28(+1.42%)
Mar 04, 2010 19.31 19.87 19.31 19.75 3,461,951 +0.31(+1.59%)
Mar 03, 2010 19.35 19.57 19.26 19.44 2,537,369 +0.19(+0.99%)
Mar 02, 2010 18.96 19.44 18.95 19.25 3,351,700 +0.45(+2.39%)
Mar 01, 2010 18.70 18.81 18.57 18.80 1,945,403 +0.17(+0.91%)
Feb 26, 2010 18.63 18.77 18.46 18.63 1,901,047 -0.04(-0.21%)
Feb 25, 2010 18.30 18.70 18.28 18.67 1,968,774 +0.07(+0.38%)
Feb 24, 2010 18.50 18.71 18.36 18.60 2,183,450 +0.16(+0.87%)
Feb 23, 2010 18.60 18.66 18.39 18.44 2,142,744 -0.09(-0.49%)
Feb 22, 2010 18.60 18.65 18.51 18.53 1,220,742 -0.10(-0.54%)
Feb 19, 2010 18.60 18.73 18.49 18.63 2,067,300 +0.02(+0.11%)
Feb 18, 2010 18.29 18.65 18.29 18.61 2,217,684 +0.04(+0.22%)
Feb 17, 2010 18.61 18.69 18.38 18.57 2,300,057 +0.02(+0.11%)
Feb 16, 2010 18.45 18.62 18.27 18.55 3,088,126 +0.26(+1.42%)
Feb 12, 2010 18.03 18.29 18.29 18.29 4,129,200 +0.14(+0.77%)
Feb 11, 2010 18.03 18.32 17.99 18.15 3,077,017 +0.06(+0.33%)
Feb 10, 2010 18.14 18.26 17.92 18.09 3,922,813 -0.11(-0.60%)
Feb 09, 2010 18.29 18.52 18.06 18.20 5,746,267 +0.15(+0.83%)
Feb 08, 2010 18.87 18.95 17.99 18.05 4,219,355 -0.75(-3.99%)
Feb 05, 2010 18.29 18.81 18.29 18.80 2,936,673 +0.44(+2.42%)
Feb 04, 2010 18.93 18.93 18.33 18.36 3,811,903 -0.70(-3.70%)
Feb 03, 2010 19.24 19.27 18.72 19.06 6,138,430 +0.48(+2.58%)
Feb 02, 2010 18.46 18.72 18.40 18.58 1,849,527 +0.16(+0.87%)
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.