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

Nasdaq OMX Group (NQ: NDAQ )

58.87 +0.27 (+0.46%)
Streaming Delayed Price Updated: 3:44 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 (%)
Dec 31, 2004 2.781 2.848 2.753 2.767 387,430 +0.03(+1.09%)
Dec 30, 2004 2.577 2.781 2.564 2.737 619,298 +0.19(+7.34%)
Dec 29, 2004 2.550 2.672 2.526 2.550 697,816 +0.03(+1.08%)
Dec 28, 2004 2.523 2.536 2.498 2.523 137,130 +0.03(+1.09%)
Dec 27, 2004 2.577 2.577 2.496 2.496 98,424 -0.05(-2.13%)
Dec 23, 2004 2.496 2.577 2.485 2.550 433,508 +0.07(+2.62%)
Dec 22, 2004 2.686 2.686 2.482 2.485 368,998 -0.16(-6.15%)
Dec 21, 2004 2.618 2.713 2.618 2.648 607,871 +0.03(+1.14%)
Dec 20, 2004 2.482 2.726 2.482 2.618 625,565 +0.15(+6.04%)
Dec 17, 2004 2.469 2.523 2.455 2.469 118,330 -0.08(-3.29%)
Dec 16, 2004 2.509 2.658 2.490 2.553 524,191 +0.07(+2.84%)
Dec 15, 2004 2.292 2.658 2.292 2.482 1,141,647 +0.22(+9.71%)
Dec 14, 2004 1.872 2.306 1.872 2.262 535,250 +0.42(+22.65%)
Dec 13, 2004 1.845 1.845 1.831 1.845 53,819 -0.01(-0.73%)
Dec 10, 2004 1.818 1.858 1.807 1.858 453,783 +0.09(+5.38%)
Dec 09, 2004 1.826 1.826 1.763 1.763 58,980 -0.05(-2.98%)
Dec 08, 2004 1.818 1.831 1.780 1.818 111,694 +0.00(+0.00%)
Dec 07, 2004 1.885 1.885 1.818 1.818 59,718 -0.07(-3.87%)
Dec 06, 2004 1.858 1.912 1.831 1.891 94,000 +0.02(+1.01%)
Dec 03, 2004 1.820 1.872 1.820 1.872 16,219 +0.01(+0.73%)
Dec 02, 2004 1.899 1.899 1.818 1.858 60,823 -0.04(-2.14%)
Dec 01, 2004 1.899 1.899 1.885 1.899 25,435 +0.00(+0.00%)
Nov 30, 2004 1.904 1.904 1.885 1.899 112,063 -0.01(-0.29%)
Nov 29, 2004 1.912 1.912 1.885 1.904 12,902 +0.01(+0.29%)
Nov 26, 2004 1.899 1.899 1.899 1.899 12,902 +0.01(+0.72%)
Nov 24, 2004 1.994 1.994 1.885 1.885 75,569 -0.11(-5.44%)
Nov 23, 2004 2.070 2.070 1.994 1.994 58,612 -0.10(-4.79%)
Nov 22, 2004 2.048 2.097 2.048 2.094 137,499 +0.02(+0.92%)
Nov 19, 2004 2.075 2.089 2.075 2.075 20,643 +0.00(+0.00%)
Nov 18, 2004 2.062 2.089 2.040 2.075 108,377 +0.01(+0.66%)
Nov 17, 2004 2.040 2.062 2.040 2.062 18,431 +0.02(+1.06%)
Nov 16, 2004 2.035 2.048 2.007 2.040 170,307 +0.01(+0.27%)
Nov 15, 2004 1.994 2.035 1.967 2.035 296,747 +0.04(+2.04%)
Nov 12, 2004 1.980 1.994 1.967 1.994 26,172 +0.01(+0.68%)
Nov 11, 2004 1.926 1.980 1.926 1.980 118,330 +0.05(+2.53%)
Nov 10, 2004 1.931 1.931 1.926 1.931 67,459 +0.01(+0.28%)
Nov 09, 2004 1.940 1.980 1.899 1.926 238,503 +0.05(+2.90%)
Nov 08, 2004 1.885 1.899 1.858 1.872 26,172 +0.00(+0.00%)
Nov 05, 2004 1.845 1.931 1.845 1.872 67,090 +0.03(+1.47%)
Nov 04, 2004 1.853 1.853 1.845 1.845 4,054 -0.01(-0.44%)
Nov 03, 2004 1.777 1.899 1.777 1.853 54,188 +0.02(+1.19%)
Nov 02, 2004 1.831 1.858 1.831 1.831 28,753 -0.01(-0.74%)
Nov 01, 2004 1.790 1.853 1.790 1.845 80,361 +0.00(+0.00%)
Oct 29, 2004 1.790 1.845 1.769 1.845 30,964 +0.05(+3.03%)
Oct 28, 2004 1.790 1.790 1.790 1.790 9,215 +0.01(+0.76%)
Oct 27, 2004 1.736 1.790 1.736 1.777 33,176 +0.00(+0.00%)
Oct 26, 2004 1.777 1.777 1.777 1.777 4,423 +0.03(+1.55%)
Oct 25, 2004 1.790 1.790 1.736 1.750 32,070 -0.03(-1.53%)
Oct 22, 2004 1.790 1.790 1.777 1.777 2,949 +0.00(+0.00%)
Oct 21, 2004 1.818 1.818 1.750 1.777 36,863 -0.04(-2.24%)
Oct 20, 2004 1.858 1.885 1.818 1.818 10,690 +0.03(+1.52%)
Oct 19, 2004 1.967 1.967 1.790 1.790 73,726 -0.16(-8.33%)
Oct 18, 2004 1.967 1.980 1.953 1.953 25,435 -0.08(-4.00%)
Oct 15, 2004 2.062 2.062 1.967 2.035 23,223 -0.01(-0.66%)
Oct 14, 2004 2.075 2.075 1.967 2.048 15,113 +0.01(+0.67%)
Oct 13, 2004 2.056 2.075 2.021 2.035 36,494 -0.02(-1.06%)
Oct 12, 2004 2.075 2.089 2.026 2.056 16,588 -0.02(-0.92%)
Oct 11, 2004 2.075 2.075 2.075 2.075 0 +0.00(+0.00%)
Oct 08, 2004 2.143 2.143 2.075 2.075 16,956 -0.07(-3.16%)
Oct 07, 2004 2.138 2.211 2.138 2.143 71,145 +0.01(+0.25%)
Oct 06, 2004 2.089 2.138 2.075 2.138 47,553 +0.08(+3.68%)
Oct 05, 2004 2.157 2.157 2.048 2.062 144,134 -0.07(-3.18%)
Oct 04, 2004 1.980 2.157 1.953 2.130 120,542 +0.12(+6.08%)
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.