Nasdaq OMX Group (NQ: NDAQ )

157.89 USD -1.84 (-1.15%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 38.21 38.21 36.20 36.45 2,940,894 -1.55(-4.08%)
Apr 29, 2008 37.97 38.32 37.23 38.00 2,334,370 -0.27(-0.71%)
Apr 28, 2008 37.00 38.53 36.87 38.27 2,669,294 +1.42(+3.85%)
Apr 25, 2008 38.20 38.29 36.27 36.85 3,507,144 -0.84(-2.23%)
Apr 24, 2008 37.84 38.25 37.11 37.69 2,666,527 +0.32(+0.86%)
Apr 23, 2008 38.83 38.85 37.20 37.37 3,581,599 -1.25(-3.24%)
Apr 22, 2008 39.48 39.66 38.26 38.62 2,223,829 -1.06(-2.67%)
Apr 21, 2008 40.04 40.45 39.50 39.68 2,118,255 -0.93(-2.29%)
Apr 18, 2008 42.00 42.26 40.55 40.61 2,108,529 -0.59(-1.43%)
Apr 17, 2008 39.42 41.46 39.30 41.20 3,126,753 +1.67(+4.22%)
Apr 16, 2008 38.98 39.76 38.69 39.53 2,279,085 +0.91(+2.36%)
Apr 15, 2008 38.75 38.94 37.88 38.62 2,257,446 +0.37(+0.97%)
Apr 14, 2008 37.87 38.30 37.13 38.25 2,251,810 +0.10(+0.26%)
Apr 11, 2008 38.09 38.68 37.05 38.15 3,980,466 -0.72(-1.85%)
Apr 10, 2008 39.17 40.04 38.80 38.87 1,893,304 -0.46(-1.17%)
Apr 09, 2008 40.06 40.50 39.05 39.33 2,209,718 -0.96(-2.38%)
Apr 08, 2008 40.60 41.19 40.03 40.29 1,299,049 -0.23(-0.57%)
Apr 07, 2008 41.19 41.50 40.09 40.52 1,432,387 -0.34(-0.83%)
Apr 04, 2008 41.90 42.10 40.37 40.86 2,049,517 -0.49(-1.18%)
Apr 03, 2008 41.49 42.29 40.64 41.35 1,885,669 -0.34(-0.82%)
Apr 02, 2008 40.67 42.18 40.46 41.69 1,434,335 +0.61(+1.48%)
Apr 01, 2008 39.04 41.12 39.04 41.08 2,130,113 +2.42(+6.26%)
Mar 31, 2008 38.67 39.35 38.08 38.66 2,127,413 -0.13(-0.34%)
Mar 28, 2008 38.88 40.05 38.59 38.79 1,247,245 -0.61(-1.55%)
Mar 27, 2008 42.10 42.14 39.35 39.40 1,966,636 -2.27(-5.45%)
Mar 26, 2008 41.18 42.06 40.81 41.67 1,646,286 -0.03(-0.07%)
Mar 25, 2008 41.36 42.59 41.01 41.70 1,842,499 +0.34(+0.82%)
Mar 24, 2008 39.74 42.25 39.63 41.36 2,455,869 +1.68(+4.23%)
Mar 21, 2008 37.73 39.69 37.47 39.68 2,235,985 +0.00(+0.00%)
Mar 20, 2008 37.73 39.69 37.47 39.68 2,235,985 +1.78(+4.70%)
Mar 19, 2008 39.62 39.94 37.66 37.90 2,630,343 -1.59(-4.03%)
Mar 18, 2008 37.25 39.66 37.25 39.49 3,029,850 +3.43(+9.51%)
Mar 17, 2008 36.54 39.01 35.14 36.06 3,872,306 -2.57(-6.65%)
Mar 14, 2008 40.17 40.75 38.34 38.63 3,390,478 -1.84(-4.55%)
Mar 13, 2008 38.80 41.20 37.70 40.47 2,759,655 +1.74(+4.49%)
Mar 12, 2008 39.12 39.98 38.62 38.73 2,065,308 -0.36(-0.92%)
Mar 11, 2008 36.46 39.09 36.43 39.09 3,115,192 +3.23(+9.01%)
Mar 10, 2008 37.45 37.63 35.81 35.86 4,914,940 -1.93(-5.11%)
Mar 07, 2008 38.27 39.77 37.15 37.79 4,097,148 -1.00(-2.58%)
Mar 06, 2008 40.58 40.79 38.00 38.79 3,326,968 -1.57(-3.89%)
Mar 05, 2008 39.86 40.96 39.64 40.36 2,132,303 +0.78(+1.97%)
Mar 04, 2008 40.57 40.69 38.56 39.58 2,961,413 -0.69(-1.71%)
Mar 03, 2008 41.60 41.99 39.64 40.27 2,524,093 -1.24(-2.99%)
Feb 29, 2008 42.64 43.00 40.75 41.51 5,633,773 -1.36(-3.17%)
Feb 28, 2008 41.79 43.05 41.35 42.87 4,049,848 +1.29(+3.10%)
Feb 27, 2008 41.27 42.20 40.86 41.58 1,934,862 +0.48(+1.17%)
Feb 26, 2008 40.58 41.70 39.89 41.10 2,716,528 +0.51(+1.26%)
Feb 25, 2008 40.41 40.90 39.34 40.59 2,530,146 +0.19(+0.47%)
Feb 22, 2008 39.82 40.50 39.22 40.40 1,921,277 +0.44(+1.10%)
Feb 21, 2008 39.84 40.70 38.82 39.96 7,640,151 +0.86(+2.20%)
Feb 20, 2008 39.89 40.22 38.64 39.10 6,295,825 -2.37(-5.71%)
Feb 19, 2008 42.56 42.63 41.10 41.47 2,274,054 +0.00(+0.00%)
Feb 18, 2008 41.99 42.41 40.42 41.47 1,662,194 +0.00(+0.00%)
Feb 15, 2008 41.99 42.41 40.42 41.47 1,662,094 -0.77(-1.82%)
Feb 14, 2008 42.83 42.95 42.16 42.24 2,587,326 +0.03(+0.07%)
Feb 13, 2008 41.50 42.25 40.74 42.21 2,382,395 +0.46(+1.10%)
Feb 12, 2008 41.46 42.31 40.97 41.75 1,599,865 +0.64(+1.56%)
Feb 11, 2008 40.68 41.69 39.73 41.11 1,359,846 +0.34(+0.83%)
Feb 08, 2008 39.77 41.19 39.77 40.77 1,434,301 +0.69(+1.72%)
Feb 07, 2008 40.13 41.11 39.75 40.08 3,174,734 -0.08(-0.20%)
Feb 06, 2008 41.90 42.87 39.95 40.16 3,041,078 -1.87(-4.45%)
Feb 05, 2008 45.00 45.59 41.69 42.03 3,216,283 -3.64(-7.97%)
Feb 04, 2008 46.02 46.20 45.25 45.67 1,921,262 -0.16(-0.35%)
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.