Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

58.99 +0.36 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 9.116 9.161 9.008 9.119 5,015,127 -0.02(-0.21%)
Jun 27, 2013 9.085 9.142 9.019 9.138 0 +0.12(+1.34%)
Jun 26, 2013 9.097 9.133 8.985 9.017 0 +0.02(+0.23%)
Jun 25, 2013 8.896 9.074 8.880 8.996 0 +0.14(+1.57%)
Jun 24, 2013 9.016 9.058 8.766 8.857 0 -0.20(-2.21%)
Jun 21, 2013 9.188 9.191 9.013 9.058 10,012,472 -0.05(-0.55%)
Jun 20, 2013 9.041 9.176 8.969 9.108 0 +0.01(+0.12%)
Jun 19, 2013 9.205 9.211 9.077 9.097 0 -0.13(-1.45%)
Jun 18, 2013 9.172 9.273 9.163 9.230 3,572,687 +0.04(+0.45%)
Jun 17, 2013 9.138 9.252 9.066 9.188 0 +0.12(+1.35%)
Jun 14, 2013 9.083 9.166 8.995 9.066 0 +0.01(+0.06%)
Jun 13, 2013 8.677 9.105 8.674 9.060 7,869,582 +0.34(+3.96%)
Jun 12, 2013 8.946 8.974 8.710 8.716 4,625,744 -0.18(-2.03%)
Jun 11, 2013 8.993 9.013 8.855 8.896 4,295,766 -0.22(-2.43%)
Jun 10, 2013 9.140 9.259 9.024 9.118 0 +0.01(+0.12%)
Jun 07, 2013 8.913 9.110 8.846 9.107 0 +0.29(+3.23%)
Jun 06, 2013 8.625 8.824 8.605 8.822 0 +0.22(+2.61%)
Jun 05, 2013 8.592 8.642 8.473 8.597 0 +0.06(+0.65%)
Jun 04, 2013 8.636 8.726 8.517 8.542 0 -0.06(-0.71%)
Jun 03, 2013 8.714 8.752 8.456 8.603 4,724,009 -0.11(-1.27%)
May 31, 2013 8.896 8.949 8.714 8.714 5,968,199 -0.19(-2.15%)
May 30, 2013 8.733 8.986 8.680 8.905 0 +0.16(+1.77%)
May 29, 2013 8.725 8.808 8.658 8.750 5,994,520 +0.03(+0.38%)
May 28, 2013 8.644 8.769 8.579 8.716 5,895,260 +0.21(+2.44%)
May 24, 2013 8.525 8.535 8.395 8.509 0 -0.06(-0.65%)
May 23, 2013 8.506 8.578 8.417 8.564 0 -0.02(-0.19%)
May 22, 2013 8.417 8.777 8.403 8.581 0 -0.06(-0.67%)
May 21, 2013 8.655 8.730 8.605 8.639 0 -0.04(-0.48%)
May 20, 2013 8.642 8.723 8.597 8.680 0 +0.02(+0.26%)
May 17, 2013 8.525 8.680 8.448 8.658 0 +0.14(+1.63%)
May 16, 2013 8.586 8.628 8.500 8.520 3,793,418 -0.10(-1.19%)
May 15, 2013 8.556 8.669 8.514 8.622 0 +0.18(+2.13%)
May 13, 2013 8.445 8.503 8.373 8.442 0 -0.01(-0.07%)
May 10, 2013 8.359 8.475 8.323 8.448 0 +0.07(+0.89%)
May 09, 2013 8.448 8.464 8.348 8.373 0 -0.09(-1.02%)
May 08, 2013 8.370 8.478 8.315 8.459 0 +0.09(+1.06%)
May 07, 2013 8.367 8.438 8.359 8.370 0 +0.02(+0.27%)
May 06, 2013 8.456 8.497 8.344 8.348 0 -0.09(-1.05%)
May 03, 2013 8.353 8.455 8.353 8.437 0 +0.14(+1.64%)
May 02, 2013 8.110 8.304 8.090 8.301 0 +0.20(+2.46%)
May 01, 2013 8.126 8.176 8.060 8.101 0 -0.06(-0.78%)
Apr 30, 2013 8.035 8.165 8.035 8.165 0 +0.11(+1.31%)
Apr 29, 2013 8.038 8.079 7.999 8.060 4,706,014 +0.05(+0.66%)
Apr 26, 2013 7.968 8.040 7.938 8.007 4,509,442 +0.05(+0.63%)
Apr 25, 2013 7.858 8.007 7.811 7.957 0 +0.15(+1.88%)
Apr 24, 2013 7.872 7.938 7.653 7.811 0 -0.07(-0.95%)
Apr 23, 2013 7.822 7.913 7.797 7.885 5,839,247 +0.09(+1.14%)
Apr 22, 2013 7.736 7.811 7.608 7.797 9,073,915 +0.05(+0.64%)
Apr 19, 2013 7.766 7.786 7.716 7.747 5,684,365 +0.01(+0.11%)
Apr 18, 2013 7.894 7.902 7.694 7.739 5,380,748 -0.10(-1.27%)
Apr 17, 2013 7.800 7.921 7.800 7.838 6,133,866 -0.09(-1.19%)
Apr 16, 2013 7.946 7.991 7.802 7.932 4,479,774 +0.03(+0.35%)
Apr 15, 2013 8.032 8.110 7.902 7.905 3,525,332 -0.18(-2.19%)
Apr 12, 2013 8.063 8.093 8.007 8.082 4,400,665 +0.00(+0.03%)
Apr 11, 2013 8.027 8.149 8.007 8.079 6,334,479 +0.05(+0.59%)
Apr 10, 2013 7.952 8.035 7.952 8.032 7,323,823 +0.07(+0.87%)
Apr 09, 2013 8.057 8.074 7.852 7.963 6,522,484 -0.07(-0.86%)
Apr 08, 2013 7.968 8.035 7.896 8.032 5,189,667 +0.07(+0.83%)
Apr 05, 2013 7.855 8.002 7.855 7.966 8,946,403 +0.05(+0.66%)
Apr 04, 2013 7.863 7.996 7.847 7.913 8,496,035 +0.08(+1.06%)
Apr 03, 2013 7.758 7.921 7.719 7.830 14,366,474 +0.10(+1.29%)
Apr 02, 2013 8.340 8.340 7.678 7.730 41,315,032 -1.14(-12.81%)
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.