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

Nasdaq OMX Group (NQ: NDAQ )

58.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2008 7.675 7.726 7.179 7.200 17,183,950 -0.47(-6.12%)
Jun 27, 2008 7.715 7.935 7.539 7.669 15,456,691 -0.08(-1.02%)
Jun 26, 2008 8.152 8.190 7.732 7.748 12,233,447 -0.51(-6.17%)
Jun 25, 2008 8.144 8.418 8.033 8.258 10,428,993 +0.38(+4.86%)
Jun 24, 2008 7.838 8.079 7.743 7.875 12,100,395 -0.07(-0.92%)
Jun 23, 2008 8.307 8.307 7.908 7.949 8,938,553 -0.27(-3.30%)
Jun 20, 2008 8.513 8.513 8.149 8.220 9,077,556 -0.30(-3.47%)
Jun 19, 2008 8.488 8.516 8.258 8.516 6,373,194 +0.05(+0.61%)
Jun 18, 2008 8.605 8.662 8.372 8.464 7,872,808 -0.21(-2.47%)
Jun 17, 2008 8.952 9.039 8.651 8.678 7,532,904 -0.26(-2.88%)
Jun 16, 2008 8.811 9.009 8.681 8.936 8,466,637 +0.18(+2.01%)
Jun 13, 2008 8.271 8.760 8.271 8.760 8,995,114 +0.23(+2.64%)
Jun 12, 2008 8.670 8.730 8.396 8.534 13,200,414 -0.03(-0.32%)
Jun 11, 2008 8.800 8.871 8.553 8.562 14,090,122 -0.15(-1.71%)
Jun 10, 2008 8.624 8.789 8.572 8.711 12,240,829 -0.00(-0.03%)
Jun 09, 2008 8.814 8.978 8.605 8.713 9,288,674 -0.09(-1.02%)
Jun 06, 2008 8.977 9.025 8.784 8.803 13,620,728 -0.19(-2.08%)
Jun 05, 2008 8.836 9.020 8.727 8.990 15,192,810 +0.24(+2.73%)
Jun 04, 2008 8.949 9.134 8.670 8.751 12,939,155 -0.28(-3.06%)
Jun 03, 2008 9.180 9.221 8.971 9.028 15,483,930 -0.11(-1.22%)
Jun 02, 2008 9.492 9.565 9.077 9.139 13,811,304 -0.36(-3.80%)
May 30, 2008 9.706 9.804 9.473 9.500 13,938,220 +0.17(+1.77%)
May 29, 2008 9.166 9.405 9.158 9.335 8,502,025 +0.12(+1.27%)
May 28, 2008 9.090 9.275 9.042 9.218 10,132,696 +0.18(+2.01%)
May 27, 2008 9.166 9.221 8.960 9.036 12,598,904 -0.08(-0.89%)
May 26, 2008 9.166 9.402 9.020 9.118 18,188,398 +0.00(+0.00%)
May 23, 2008 9.166 9.402 9.020 9.118 18,186,186 +0.19(+2.10%)
May 22, 2008 8.966 9.047 8.765 8.930 16,198,981 -0.02(-0.21%)
May 21, 2008 9.516 9.589 8.909 8.949 19,742,956 -0.59(-6.14%)
May 20, 2008 9.817 9.833 9.454 9.535 14,285,152 -0.30(-3.06%)
May 19, 2008 10.17 10.25 9.777 9.836 14,909,191 -0.33(-3.28%)
May 16, 2008 10.26 10.34 10.15 10.17 5,540,810 -0.13(-1.29%)
May 15, 2008 10.21 10.35 10.21 10.30 7,854,272 +0.09(+0.90%)
May 14, 2008 10.32 10.46 10.17 10.21 8,845,078 -0.02(-0.16%)
May 13, 2008 10.40 10.44 10.07 10.23 8,323,352 -0.15(-1.49%)
May 12, 2008 10.37 10.42 10.15 10.38 9,393,415 -0.01(-0.08%)
May 09, 2008 10.43 10.57 10.39 10.39 15,410,403 -0.23(-2.15%)
May 08, 2008 10.75 10.76 10.50 10.62 23,914,582 -0.13(-1.19%)
May 07, 2008 10.69 10.85 10.59 10.74 19,967,200 +0.09(+0.89%)
May 06, 2008 10.30 10.65 10.30 10.65 10,240,320 +0.34(+3.31%)
May 05, 2008 10.31 10.39 10.26 10.31 9,472,856 -0.05(-0.52%)
May 02, 2008 10.27 10.40 10.10 10.36 7,656,705 +0.20(+1.97%)
May 01, 2008 9.885 10.16 9.695 10.16 10,767,823 +0.28(+2.80%)
Apr 30, 2008 10.36 10.36 9.817 9.885 10,844,226 -0.42(-4.08%)
Apr 29, 2008 10.30 10.39 10.10 10.31 8,607,735 -0.07(-0.71%)
Apr 28, 2008 10.03 10.45 9.999 10.38 9,842,731 +0.39(+3.85%)
Apr 25, 2008 10.36 10.38 9.836 9.994 12,932,211 -0.23(-2.23%)
Apr 24, 2008 10.26 10.37 10.06 10.22 9,832,528 +0.09(+0.86%)
Apr 23, 2008 10.53 10.54 10.09 10.13 13,206,756 -0.34(-3.24%)
Apr 22, 2008 10.71 10.76 10.38 10.47 8,200,127 -0.29(-2.67%)
Apr 21, 2008 10.86 10.97 10.71 10.76 7,810,834 -0.25(-2.29%)
Apr 18, 2008 11.39 11.46 11.00 11.01 7,774,971 -0.16(-1.43%)
Apr 17, 2008 10.69 11.24 10.66 11.17 11,529,561 +0.45(+4.22%)
Apr 16, 2008 10.57 10.78 10.49 10.72 8,403,877 +0.25(+2.36%)
Apr 15, 2008 10.51 10.56 10.27 10.47 8,324,086 +0.10(+0.97%)
Apr 14, 2008 10.27 10.39 10.07 10.37 8,303,304 +0.03(+0.26%)
Apr 11, 2008 10.33 10.49 10.05 10.35 14,677,534 -0.20(-1.85%)
Apr 10, 2008 10.62 10.86 10.52 10.54 6,981,352 -0.12(-1.17%)
Apr 09, 2008 10.86 10.98 10.59 10.67 8,148,094 -0.26(-2.38%)
Apr 08, 2008 11.01 11.17 10.86 10.93 4,790,101 -0.06(-0.57%)
Apr 07, 2008 11.17 11.25 10.87 10.99 5,281,771 -0.09(-0.83%)
Apr 04, 2008 11.36 11.42 10.95 11.08 7,557,370 -0.13(-1.19%)
Apr 03, 2008 11.25 11.47 11.02 11.21 6,953,199 -0.09(-0.82%)
Apr 02, 2008 11.03 11.44 10.97 11.31 5,288,954 +0.17(+1.48%)
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.