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 +0.03 (+0.05%)
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 (%)
Jul 31, 2008 7.507 7.671 7.444 7.531 7,234,178 -0.09(-1.24%)
Jul 30, 2008 7.667 7.800 7.333 7.626 11,240,049 -0.06(-0.74%)
Jul 29, 2008 7.683 7.686 7.197 7.683 12,214,877 +0.42(+5.79%)
Jul 28, 2008 7.718 7.865 7.216 7.263 11,528,185 -0.56(-7.14%)
Jul 25, 2008 7.702 7.946 7.534 7.821 11,353,289 +0.29(+3.85%)
Jul 24, 2008 8.149 8.252 7.515 7.531 12,949,579 -0.71(-8.65%)
Jul 23, 2008 7.865 8.304 7.756 8.244 16,021,806 +0.31(+3.93%)
Jul 22, 2008 7.027 7.943 7.002 7.932 18,005,258 +0.84(+11.90%)
Jul 21, 2008 7.480 7.528 7.051 7.089 12,668,209 -0.37(-4.91%)
Jul 18, 2008 7.387 7.550 7.165 7.455 11,662,665 -0.04(-0.47%)
Jul 17, 2008 7.433 7.862 7.244 7.490 19,020,124 +0.10(+1.39%)
Jul 16, 2008 6.734 7.420 6.587 7.387 18,786,826 +0.79(+12.05%)
Jul 15, 2008 6.435 6.886 6.213 6.593 22,349,388 +0.04(+0.58%)
Jul 14, 2008 7.360 7.376 6.547 6.555 20,740,472 -0.04(-0.66%)
Jul 11, 2008 6.425 6.926 6.346 6.598 15,141,253 +0.17(+2.66%)
Jul 10, 2008 6.509 6.609 6.172 6.427 15,104,844 -0.12(-1.78%)
Jul 09, 2008 6.899 7.005 6.525 6.544 15,264,571 -0.33(-4.78%)
Jul 08, 2008 6.585 6.872 6.397 6.872 20,979,124 +0.25(+3.85%)
Jul 07, 2008 6.834 7.002 6.487 6.617 13,544,455 -0.15(-2.17%)
Jul 04, 2008 7.271 7.271 6.731 6.764 6,585,562 +0.00(+0.00%)
Jul 03, 2008 7.271 7.271 6.731 6.764 6,585,562 -0.14(-2.04%)
Jul 02, 2008 7.000 7.179 6.872 6.905 11,421,037 -0.17(-2.34%)
Jul 01, 2008 7.081 7.206 6.793 7.070 22,686,934 -0.13(-1.81%)
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%)
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.