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

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
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 (%)
Aug 31, 2011 6.397 6.527 6.332 6.426 9,003,289 +0.07(+1.11%)
Aug 30, 2011 6.302 6.418 6.231 6.356 6,962,677 -0.01(-0.09%)
Aug 29, 2011 6.250 6.367 6.208 6.361 6,914,914 +0.20(+3.17%)
Aug 26, 2011 5.979 6.212 5.889 6.166 5,647,509 +0.13(+2.20%)
Aug 25, 2011 6.351 6.356 5.973 6.033 6,149,527 -0.22(-3.51%)
Aug 24, 2011 6.101 6.272 6.044 6.253 7,539,893 +0.19(+3.09%)
Aug 23, 2011 5.889 6.071 5.716 6.066 11,177,461 +0.37(+6.58%)
Aug 22, 2011 5.879 5.917 5.670 5.691 6,067,677 -0.06(-1.04%)
Aug 19, 2011 5.767 5.995 5.737 5.751 6,918,346 -0.11(-1.90%)
Aug 18, 2011 6.001 6.011 5.819 5.862 8,838,356 -0.34(-5.51%)
Aug 17, 2011 6.283 6.375 6.171 6.204 6,323,771 -0.03(-0.44%)
Aug 16, 2011 6.321 6.426 5.998 6.231 20,314,342 -0.18(-2.75%)
Aug 15, 2011 6.296 6.435 6.283 6.408 4,826,153 +0.18(+2.83%)
Aug 12, 2011 6.459 6.548 6.207 6.231 8,087,154 -0.15(-2.42%)
Aug 11, 2011 6.030 6.496 5.927 6.386 16,228,726 +0.56(+9.64%)
Aug 10, 2011 5.992 6.142 5.762 5.824 17,177,606 -0.31(-5.08%)
Aug 09, 2011 5.762 6.139 5.561 6.136 19,981,682 +0.60(+10.88%)
Aug 08, 2011 6.030 6.155 5.512 5.534 21,336,884 -0.65(-10.49%)
Aug 05, 2011 6.239 6.372 6.060 6.182 21,189,896 +0.10(+1.70%)
Aug 04, 2011 6.253 6.294 6.074 6.079 12,817,799 -0.29(-4.60%)
Aug 03, 2011 6.342 6.413 6.174 6.372 8,356,586 +0.03(+0.47%)
Aug 02, 2011 6.470 6.516 6.272 6.342 10,208,539 -0.22(-3.35%)
Aug 01, 2011 6.606 6.638 6.448 6.562 8,332,168 +0.03(+0.50%)
Jul 29, 2011 6.424 6.652 6.375 6.530 6,804,985 +0.02(+0.29%)
Jul 28, 2011 6.394 6.608 6.394 6.511 9,404,439 +0.14(+2.13%)
Jul 27, 2011 6.657 6.700 6.277 6.375 14,568,799 -0.21(-3.25%)
Jul 26, 2011 6.527 6.595 6.500 6.589 5,849,345 +0.04(+0.62%)
Jul 25, 2011 6.478 6.578 6.443 6.549 6,749,348 -0.02(-0.25%)
Jul 22, 2011 6.551 6.565 6.454 6.565 3,739,431 +0.10(+1.51%)
Jul 21, 2011 6.389 6.511 6.361 6.467 7,657,678 +0.12(+1.92%)
Jul 20, 2011 6.405 6.418 6.315 6.345 5,995,270 +0.01(+0.13%)
Jul 19, 2011 6.239 6.375 6.231 6.337 8,454,347 +0.16(+2.59%)
Jul 18, 2011 6.394 6.394 6.169 6.177 7,647,047 -0.25(-3.88%)
Jul 15, 2011 6.429 6.451 6.330 6.426 5,350,367 +0.04(+0.64%)
Jul 14, 2011 6.473 6.516 6.370 6.386 4,712,423 -0.08(-1.18%)
Jul 13, 2011 6.511 6.577 6.451 6.462 4,342,256 -0.02(-0.38%)
Jul 12, 2011 6.554 6.606 6.481 6.486 6,534,834 -0.06(-0.91%)
Jul 11, 2011 6.771 6.782 6.532 6.546 8,720,273 -0.34(-4.89%)
Jul 08, 2011 6.896 6.907 6.812 6.882 5,519,922 -0.11(-1.59%)
Jul 07, 2011 7.007 7.053 6.931 6.993 9,352,647 +0.05(+0.70%)
Jul 06, 2011 7.069 7.083 6.934 6.945 9,055,144 -0.18(-2.55%)
Jul 05, 2011 6.921 7.140 6.921 7.126 5,573,392 +0.04(+0.57%)
Jul 01, 2011 6.847 7.105 6.839 7.086 7,122,840 +0.22(+3.24%)
Jun 30, 2011 6.869 6.901 6.812 6.863 10,005,933 +0.04(+0.64%)
Jun 29, 2011 6.532 6.823 6.527 6.820 10,628,147 +0.31(+4.71%)
Jun 28, 2011 6.445 6.527 6.383 6.513 5,592,100 +0.09(+1.44%)
Jun 27, 2011 6.332 6.443 6.321 6.421 5,120,600 +0.08(+1.20%)
Jun 24, 2011 6.361 6.394 6.307 6.345 7,207,820 +0.01(+0.17%)
Jun 23, 2011 6.454 6.462 6.245 6.334 11,641,773 -0.17(-2.59%)
Jun 22, 2011 6.576 6.635 6.494 6.502 3,760,852 -0.08(-1.28%)
Jun 21, 2011 6.505 6.608 6.489 6.587 5,494,604 +0.12(+1.89%)
Jun 20, 2011 6.454 6.489 6.424 6.464 3,104,728 +0.02(+0.25%)
Jun 17, 2011 6.513 6.513 6.432 6.448 5,585,918 +0.01(+0.17%)
Jun 16, 2011 6.380 6.492 6.351 6.437 8,857,134 +0.06(+0.94%)
Jun 15, 2011 6.505 6.521 6.364 6.378 7,135,617 -0.18(-2.77%)
Jun 14, 2011 6.535 6.589 6.497 6.559 6,333,179 +0.10(+1.60%)
Jun 13, 2011 6.475 6.500 6.421 6.456 4,400,713 +0.00(+0.00%)
Jun 10, 2011 6.527 6.543 6.429 6.456 5,728,028 -0.09(-1.45%)
Jun 09, 2011 6.576 6.595 6.443 6.551 8,438,219 +0.20(+3.16%)
Jun 08, 2011 6.416 6.464 6.345 6.351 4,890,228 -0.10(-1.60%)
Jun 07, 2011 6.410 6.551 6.405 6.454 7,644,717 +0.07(+1.15%)
Jun 06, 2011 6.516 6.568 6.367 6.380 5,818,734 -0.17(-2.53%)
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.