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, 2013 29.01 29.48 29.01 29.48 0 +0.38(+1.31%)
Apr 29, 2013 29.02 29.17 28.88 29.10 1,303,431 +0.19(+0.66%)
Apr 26, 2013 28.77 29.03 28.66 28.91 1,248,986 +0.18(+0.63%)
Apr 25, 2013 28.37 28.91 28.20 28.73 0 +0.53(+1.88%)
Apr 24, 2013 28.42 28.66 27.63 28.20 0 -0.27(-0.95%)
Apr 23, 2013 28.24 28.57 28.15 28.47 1,617,304 +0.32(+1.14%)
Apr 22, 2013 27.93 28.20 27.47 28.15 2,513,214 +0.18(+0.64%)
Apr 19, 2013 28.04 28.11 27.86 27.97 1,574,406 +0.03(+0.11%)
Apr 18, 2013 28.50 28.53 27.78 27.94 1,490,313 -0.36(-1.27%)
Apr 17, 2013 28.16 28.60 28.16 28.30 1,698,905 -0.34(-1.19%)
Apr 16, 2013 28.69 28.85 28.17 28.64 1,240,769 +0.10(+0.35%)
Apr 15, 2013 29.00 29.28 28.53 28.54 976,416 -0.64(-2.19%)
Apr 12, 2013 29.11 29.22 28.91 29.18 1,218,858 +0.01(+0.03%)
Apr 11, 2013 28.98 29.42 28.91 29.17 1,754,469 +0.17(+0.59%)
Apr 10, 2013 28.71 29.01 28.71 29.00 2,028,489 +0.25(+0.87%)
Apr 09, 2013 29.09 29.15 28.35 28.75 1,806,541 -0.25(-0.86%)
Apr 08, 2013 28.77 29.01 28.51 29.00 1,437,389 +0.24(+0.83%)
Apr 05, 2013 28.36 28.89 28.36 28.76 2,477,897 +0.19(+0.67%)
Apr 04, 2013 28.39 28.87 28.33 28.57 2,353,158 +0.30(+1.06%)
Apr 03, 2013 28.01 28.60 27.87 28.27 3,979,101 +0.36(+1.29%)
Apr 02, 2013 30.11 30.11 27.72 27.91 11,443,079 -4.10(-12.81%)
Apr 01, 2013 32.28 32.50 31.96 32.01 690,163 -0.29(-0.90%)
Mar 28, 2013 32.29 32.40 32.11 32.30 1,112,388 -0.08(-0.25%)
Mar 27, 2013 32.16 32.51 31.95 32.38 969,295 -0.13(-0.40%)
Mar 26, 2013 32.29 32.54 32.23 32.51 750,773 +0.37(+1.15%)
Mar 25, 2013 32.44 32.71 32.03 32.14 846,684 -0.22(-0.68%)
Mar 22, 2013 32.19 32.44 32.00 32.36 749,301 +0.32(+1.00%)
Mar 21, 2013 31.86 32.39 31.84 32.04 1,202,390 +0.10(+0.31%)
Mar 20, 2013 32.06 32.22 31.86 31.94 1,393,213 -0.05(-0.16%)
Mar 19, 2013 32.34 32.40 31.43 31.99 1,555,676 -0.32(-0.99%)
Mar 18, 2013 32.17 32.47 32.00 32.31 744,122 -0.26(-0.80%)
Mar 15, 2013 32.77 32.89 32.43 32.57 1,779,152 -0.03(-0.09%)
Mar 14, 2013 32.20 32.78 32.17 32.60 846,360 +0.48(+1.49%)
Mar 13, 2013 32.11 32.34 31.91 32.12 958,662 +0.02(+0.06%)
Mar 12, 2013 32.05 32.24 32.00 32.10 943,063 -0.21(-0.65%)
Mar 11, 2013 32.01 32.39 31.92 32.31 680,996 +0.28(+0.89%)
Mar 08, 2013 32.23 32.35 31.96 32.03 1,147,438 +0.03(+0.08%)
Mar 07, 2013 32.30 32.38 31.97 32.00 1,431,928 -0.23(-0.71%)
Mar 06, 2013 32.45 32.79 32.17 32.23 1,427,761 -0.22(-0.68%)
Mar 05, 2013 32.08 32.83 32.08 32.45 1,919,001 +0.42(+1.31%)
Mar 04, 2013 31.44 32.05 31.31 32.03 1,628,374 +0.45(+1.42%)
Mar 01, 2013 31.60 31.70 31.18 31.58 1,612,926 -0.08(-0.25%)
Feb 28, 2013 31.72 31.90 31.62 31.66 1,164,248 -0.13(-0.41%)
Feb 27, 2013 31.25 31.88 31.25 31.79 1,016,758 +0.34(+1.08%)
Feb 26, 2013 31.14 31.73 31.05 31.45 1,847,858 +0.62(+2.01%)
Feb 25, 2013 31.52 31.78 30.82 30.83 1,179,368 -0.53(-1.69%)
Feb 22, 2013 31.04 31.44 31.03 31.36 1,739,962 +0.38(+1.23%)
Feb 21, 2013 31.03 31.24 30.75 30.98 1,077,725 -0.07(-0.23%)
Feb 20, 2013 31.38 31.51 30.99 31.05 1,421,161 -0.44(-1.40%)
Feb 19, 2013 31.24 31.57 31.14 31.49 1,284,990 +0.42(+1.35%)
Feb 15, 2013 30.56 31.80 30.52 31.07 2,765,531 +0.47(+1.54%)
Feb 14, 2013 31.51 31.51 30.41 30.60 5,653,021 -1.05(-3.32%)
Feb 13, 2013 30.44 31.70 30.44 31.65 3,210,667 +1.10(+3.60%)
Feb 12, 2013 31.33 31.65 29.93 30.55 3,384,949 +0.17(+0.56%)
Feb 11, 2013 29.49 32.15 29.32 30.38 6,707,438 +0.91(+3.09%)
Feb 08, 2013 29.40 29.49 29.14 29.47 863,756 +0.21(+0.72%)
Feb 07, 2013 28.97 29.29 28.83 29.26 942,629 +0.26(+0.90%)
Feb 06, 2013 28.64 29.03 28.50 29.00 1,019,000 +0.64(+2.26%)
Feb 04, 2013 28.57 28.61 28.11 28.36 1,114,763 -0.28(-0.98%)
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.