Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq OMX Group (NQ: NDAQ )

74.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 9.060 9.134 8.852 8.990 5,433,994 -0.02(-0.27%)
Mar 29, 2007 9.036 9.115 8.840 9.014 6,564,859 +0.08(+0.89%)
Mar 28, 2007 8.910 9.005 8.822 8.935 7,009,551 -0.10(-1.12%)
Mar 27, 2007 9.011 9.115 8.917 9.036 4,210,770 +0.02(+0.20%)
Mar 26, 2007 8.984 9.152 8.932 9.017 7,654,415 +0.08(+0.85%)
Mar 23, 2007 9.021 9.201 8.901 8.941 7,809,527 -0.11(-1.25%)
Mar 22, 2007 9.008 9.293 8.917 9.054 15,400,807 +0.16(+1.79%)
Mar 21, 2007 8.654 9.011 8.654 8.895 7,733,682 +0.23(+2.68%)
Mar 20, 2007 8.755 8.773 8.593 8.663 7,375,074 -0.04(-0.49%)
Mar 19, 2007 8.498 8.819 8.476 8.706 8,942,594 +0.20(+2.41%)
Mar 16, 2007 8.449 8.550 8.379 8.501 6,632,021 +0.05(+0.62%)
Mar 15, 2007 8.486 8.663 8.434 8.449 8,866,975 +0.04(+0.51%)
Mar 14, 2007 8.428 8.507 8.122 8.406 10,279,997 -0.05(-0.61%)
Mar 13, 2007 8.709 8.681 8.406 8.458 5,509,842 -0.25(-2.88%)
Mar 12, 2007 8.687 8.797 8.605 8.709 4,763,079 -0.02(-0.25%)
Mar 09, 2007 8.929 8.929 8.700 8.730 5,086,460 +0.01(+0.11%)
Mar 08, 2007 8.703 8.935 8.605 8.721 9,432,811 +0.17(+1.93%)
Mar 07, 2007 8.767 8.770 8.522 8.556 9,243,264 -0.20(-2.30%)
Mar 06, 2007 8.648 8.865 8.513 8.758 13,480,435 +0.35(+4.14%)
Mar 05, 2007 8.486 8.684 8.376 8.409 13,607,844 -0.23(-2.62%)
Mar 02, 2007 8.684 8.904 8.559 8.635 13,376,799 -0.32(-3.58%)
Mar 01, 2007 8.852 9.042 8.483 8.956 16,599,967 -0.19(-2.10%)
Feb 28, 2007 9.262 9.277 8.920 9.149 13,081,238 -0.11(-1.22%)
Feb 27, 2007 9.552 9.552 9.112 9.262 11,661,035 -0.46(-4.72%)
Feb 26, 2007 9.883 9.971 9.705 9.721 6,729,781 -0.16(-1.58%)
Feb 23, 2007 10.01 10.06 9.782 9.876 9,899,795 -0.08(-0.83%)
Feb 22, 2007 10.19 10.22 9.889 9.959 10,866,012 -0.17(-1.63%)
Feb 21, 2007 10.03 10.18 9.928 10.12 10,420,921 +0.11(+1.13%)
Feb 20, 2007 9.831 10.07 9.751 10.01 8,239,740 +0.13(+1.33%)
Feb 16, 2007 9.687 9.925 9.604 9.879 10,141,033 +0.19(+1.99%)
Feb 15, 2007 9.665 9.693 9.552 9.687 10,171,379 +0.03(+0.28%)
Feb 14, 2007 9.705 9.785 9.586 9.659 24,787,762 +0.15(+1.61%)
Feb 13, 2007 10.89 11.00 9.341 9.507 74,531,176 -1.22(-11.40%)
Feb 12, 2007 11.23 11.23 10.40 10.73 28,439,086 -0.64(-5.65%)
Feb 09, 2007 11.11 11.45 11.04 11.37 15,591,685 +0.30(+2.73%)
Feb 08, 2007 10.70 11.37 10.60 11.07 11,683,771 +0.37(+3.46%)
Feb 07, 2007 10.40 10.95 10.38 10.70 8,516,516 +0.23(+2.22%)
Feb 06, 2007 10.33 10.48 10.31 10.47 6,922,351 +0.17(+1.69%)
Feb 05, 2007 10.19 10.35 10.12 10.29 5,073,456 +0.04(+0.39%)
Feb 02, 2007 10.33 10.35 10.15 10.25 7,085,075 -0.09(-0.86%)
Feb 01, 2007 10.38 10.55 10.22 10.34 5,950,827 -0.05(-0.50%)
Jan 31, 2007 10.23 10.42 10.14 10.39 3,323,878 +0.16(+1.55%)
Jan 30, 2007 10.27 10.36 10.19 10.23 4,726,092 -0.07(-0.71%)
Jan 29, 2007 10.39 10.40 10.24 10.31 4,145,917 -0.12(-1.17%)
Jan 26, 2007 10.48 10.51 10.31 10.43 7,292,988 +0.02(+0.15%)
Jan 25, 2007 10.48 10.59 10.38 10.41 4,486,483 -0.01(-0.06%)
Jan 24, 2007 10.23 10.56 10.23 10.42 7,270,650 +0.18(+1.73%)
Jan 23, 2007 10.07 10.32 9.938 10.24 8,957,276 -0.13(-1.21%)
Jan 22, 2007 10.55 10.60 10.35 10.37 4,884,943 -0.20(-1.88%)
Jan 19, 2007 10.50 10.74 10.33 10.57 4,789,993 +0.07(+0.67%)
Jan 18, 2007 10.86 10.86 10.20 10.50 8,161,595 -0.34(-3.13%)
Jan 17, 2007 10.55 10.90 10.55 10.84 6,974,612 +0.22(+2.07%)
Jan 16, 2007 10.62 10.79 10.49 10.62 7,339,383 +0.13(+1.28%)
Jan 12, 2007 10.63 10.67 10.41 10.48 7,129,472 -0.10(-0.95%)
Jan 11, 2007 10.82 10.84 10.45 10.58 8,003,781 -0.20(-1.87%)
Jan 10, 2007 10.34 10.89 10.17 10.78 12,210,308 +0.44(+4.29%)
Jan 09, 2007 10.39 10.59 10.26 10.34 10,394,075 -0.06(-0.62%)
Jan 08, 2007 10.15 10.44 9.990 10.41 11,993,461 +0.29(+2.84%)
Jan 05, 2007 9.776 10.23 9.772 10.12 12,157,959 +0.37(+3.79%)
Jan 04, 2007 9.497 9.782 9.323 9.748 10,797,953 +0.27(+2.84%)
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.