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 29, 2016 62.58 62.58 61.25 61.71 1,119,041 -1.15(-1.83%)
Apr 28, 2016 63.59 64.39 62.67 62.86 865,786 -1.27(-1.98%)
Apr 27, 2016 65.09 65.25 63.59 64.13 1,163,775 -0.28(-0.43%)
Apr 26, 2016 64.21 64.72 63.91 64.41 1,249,764 +0.24(+0.37%)
Apr 25, 2016 63.75 64.20 63.53 64.17 649,873 +0.18(+0.28%)
Apr 22, 2016 63.70 64.43 63.55 63.99 675,631 +0.18(+0.28%)
Apr 21, 2016 63.98 64.34 63.54 63.81 625,230 -0.32(-0.50%)
Apr 20, 2016 64.13 64.35 63.76 64.13 735,502 -0.04(-0.06%)
Apr 19, 2016 64.30 64.53 63.60 64.17 856,753 +0.03(+0.05%)
Apr 18, 2016 64.03 64.55 63.90 64.14 723,971 -0.30(-0.47%)
Apr 15, 2016 63.82 64.52 63.50 64.44 1,272,461 +0.77(+1.21%)
Apr 14, 2016 63.37 64.33 63.37 63.67 677,629 -0.28(-0.44%)
Apr 13, 2016 63.44 64.17 63.21 63.95 1,265,647 +0.80(+1.27%)
Apr 12, 2016 63.65 64.05 61.76 63.15 2,002,943 -1.13(-1.76%)
Apr 11, 2016 64.17 64.70 63.73 64.28 1,037,552 +0.63(+0.99%)
Apr 08, 2016 64.40 64.40 63.48 63.65 722,129 -0.61(-0.95%)
Apr 07, 2016 64.68 65.63 63.78 64.26 938,224 -0.69(-1.06%)
Apr 06, 2016 64.81 65.03 63.93 64.95 1,248,136 -0.03(-0.05%)
Apr 05, 2016 65.15 65.62 64.89 64.98 1,091,747 -0.57(-0.87%)
Apr 04, 2016 66.39 66.39 64.87 65.55 1,318,305 -0.54(-0.82%)
Apr 01, 2016 66.12 66.66 65.60 66.09 1,447,465 -0.29(-0.44%)
Mar 31, 2016 65.39 66.55 65.17 66.38 1,800,269 +1.21(+1.86%)
Mar 30, 2016 66.03 66.69 64.84 65.17 1,350,388 -0.40(-0.61%)
Mar 29, 2016 64.67 65.58 64.67 65.57 1,164,372 +0.89(+1.38%)
Mar 28, 2016 64.34 65.00 64.07 64.68 792,075 +0.66(+1.03%)
Mar 24, 2016 65.35 64.02 64.02 64.02 1,560,600 -1.62(-2.47%)
Mar 23, 2016 64.61 66.36 64.52 65.64 1,583,991 +0.22(+0.34%)
Mar 22, 2016 64.10 65.46 63.75 65.42 1,504,048 +1.15(+1.79%)
Mar 21, 2016 64.25 64.50 63.68 64.27 3,101,255 -0.24(-0.37%)
Mar 18, 2016 65.87 66.59 63.89 64.51 4,397,232 -1.34(-2.03%)
Mar 17, 2016 66.64 67.01 65.77 65.85 1,891,763 -0.76(-1.14%)
Mar 16, 2016 66.50 66.95 66.17 66.61 1,207,123 -0.43(-0.64%)
Mar 15, 2016 66.57 67.61 66.50 67.04 1,237,828 +0.21(+0.31%)
Mar 14, 2016 65.71 67.28 65.58 66.83 850,126 +0.85(+1.29%)
Mar 11, 2016 65.48 66.40 64.54 65.98 1,109,372 +1.01(+1.55%)
Mar 10, 2016 64.80 65.07 63.11 64.97 2,353,457 -0.40(-0.61%)
Mar 09, 2016 65.41 65.92 64.87 65.37 749,249 +0.50(+0.77%)
Mar 08, 2016 63.86 65.24 63.80 64.87 953,765 +0.63(+0.98%)
Mar 07, 2016 64.77 64.90 63.96 64.24 761,014 -0.70(-1.08%)
Mar 04, 2016 65.25 65.49 64.08 64.94 1,176,889 -0.26(-0.40%)
Mar 03, 2016 64.56 65.24 63.86 65.20 880,682 +0.71(+1.10%)
Mar 02, 2016 64.99 64.99 63.58 64.49 1,778,788 +0.22(+0.34%)
Mar 01, 2016 63.82 64.42 63.17 64.27 1,157,000 +0.98(+1.55%)
Feb 29, 2016 63.96 64.39 62.79 63.29 1,374,950 -0.56(-0.88%)
Feb 26, 2016 64.73 65.10 63.81 63.85 791,086 -0.66(-1.02%)
Feb 25, 2016 63.88 64.53 63.36 64.51 1,194,181 +0.85(+1.34%)
Feb 24, 2016 62.25 63.82 62.25 63.66 1,011,233 +0.52(+0.82%)
Feb 23, 2016 64.47 64.88 63.08 63.14 1,343,774 -0.41(-0.65%)
Feb 22, 2016 64.17 64.34 63.24 63.55 1,127,482 +0.62(+0.99%)
Feb 19, 2016 62.53 63.16 62.23 62.93 899,554 +0.05(+0.08%)
Feb 18, 2016 63.19 63.53 62.69 62.88 1,002,091 -0.08(-0.13%)
Feb 17, 2016 61.89 63.21 61.83 62.96 986,371 +1.30(+2.11%)
Feb 16, 2016 62.55 62.61 60.94 61.66 883,394 +0.35(+0.57%)
Feb 12, 2016 61.46 61.31 61.31 61.31 783,000 +1.34(+2.23%)
Feb 11, 2016 59.33 60.47 58.93 59.97 1,044,781 -0.91(-1.49%)
Feb 10, 2016 61.93 62.58 60.58 60.88 993,620 -0.61(-0.99%)
Feb 09, 2016 59.97 62.21 59.95 61.49 1,425,924 +1.28(+2.13%)
Feb 08, 2016 58.65 60.58 57.85 60.21 2,041,641 +0.81(+1.36%)
Feb 05, 2016 60.28 60.65 58.53 59.40 1,970,608 -0.45(-0.75%)
Feb 04, 2016 61.73 62.21 58.69 59.85 2,508,701 -1.75(-2.84%)
Feb 03, 2016 62.54 62.77 60.40 61.60 2,097,379 -0.72(-1.16%)
Feb 02, 2016 61.00 62.53 60.75 62.32 2,176,286 +0.58(+0.94%)
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.