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

Nasdaq OMX Group (NQ: NDAQ )

59.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 29, 2010 4.956 5.010 4.880 4.880 11,106,367 -0.07(-1.37%)
Jan 28, 2010 4.994 5.032 4.918 4.948 6,598,674 -0.03(-0.60%)
Jan 27, 2010 4.915 4.997 4.907 4.978 11,387,013 +0.07(+1.38%)
Jan 26, 2010 4.924 5.000 4.910 4.910 9,471,006 -0.07(-1.36%)
Jan 25, 2010 5.043 5.043 4.951 4.978 9,741,057 +0.00(+0.05%)
Jan 22, 2010 5.130 5.162 4.959 4.975 14,328,626 -0.17(-3.32%)
Jan 21, 2010 5.423 5.423 5.127 5.146 16,493,546 -0.26(-4.82%)
Jan 20, 2010 5.431 5.453 5.341 5.407 7,079,187 -0.05(-0.99%)
Jan 19, 2010 5.469 5.491 5.436 5.461 3,879,072 -0.01(-0.15%)
Jan 15, 2010 5.485 5.469 5.469 5.469 8,579,128 -0.02(-0.44%)
Jan 14, 2010 5.431 5.504 5.407 5.493 5,521,426 +0.04(+0.65%)
Jan 13, 2010 5.385 5.466 5.358 5.458 8,394,666 +0.05(+0.95%)
Jan 12, 2010 5.469 5.507 5.377 5.407 6,387,482 -0.09(-1.73%)
Jan 11, 2010 5.491 5.534 5.453 5.501 6,591,117 +0.01(+0.25%)
Jan 08, 2010 5.434 5.507 5.393 5.488 5,342,213 +0.06(+1.05%)
Jan 07, 2010 5.493 5.507 5.396 5.431 10,442,325 -0.07(-1.33%)
Jan 06, 2010 5.480 5.523 5.469 5.504 9,019,247 -0.00(-0.05%)
Jan 05, 2010 5.407 5.512 5.407 5.507 5,461,929 +0.02(+0.30%)
Jan 04, 2010 5.404 5.541 5.398 5.491 8,004,548 +0.11(+2.12%)
Dec 31, 2009 5.493 5.377 5.377 5.377 6,139,534 -0.09(-1.74%)
Dec 30, 2009 5.496 5.534 5.455 5.472 4,414,607 -0.07(-1.18%)
Dec 29, 2009 5.564 5.580 5.529 5.537 2,661,431 -0.02(-0.34%)
Dec 28, 2009 5.548 5.583 5.531 5.556 3,440,797 +0.01(+0.10%)
Dec 24, 2009 5.472 5.550 5.469 5.550 2,411,603 +0.07(+1.29%)
Dec 23, 2009 5.488 5.493 5.450 5.480 3,130,082 +0.01(+0.20%)
Dec 22, 2009 5.507 5.507 5.425 5.469 6,066,353 +0.04(+0.65%)
Dec 21, 2009 5.423 5.453 5.358 5.434 5,726,952 +0.01(+0.15%)
Dec 18, 2009 5.425 5.428 5.331 5.425 10,866,238 +0.04(+0.65%)
Dec 17, 2009 5.398 5.415 5.358 5.390 6,699,258 -0.05(-0.90%)
Dec 16, 2009 5.369 5.472 5.344 5.439 7,965,654 +0.12(+2.35%)
Dec 15, 2009 5.355 5.385 5.303 5.314 7,342,621 -0.09(-1.71%)
Dec 14, 2009 5.393 5.412 5.333 5.407 5,375,176 +0.07(+1.37%)
Dec 11, 2009 5.325 5.366 5.312 5.333 5,030,145 +0.02(+0.36%)
Dec 10, 2009 5.331 5.358 5.301 5.314 9,326,304 -0.00(-0.05%)
Dec 09, 2009 5.265 5.347 5.241 5.317 8,147,001 +0.04(+0.77%)
Dec 08, 2009 5.279 5.333 5.257 5.276 7,894,040 -0.05(-0.87%)
Dec 07, 2009 5.436 5.439 5.287 5.322 10,719,929 -0.11(-2.00%)
Dec 04, 2009 5.425 5.450 5.274 5.431 16,051,278 +0.09(+1.68%)
Dec 03, 2009 5.238 5.382 5.238 5.341 16,358,941 +0.02(+0.46%)
Dec 02, 2009 5.179 5.317 5.176 5.317 12,696,228 +0.12(+2.24%)
Dec 01, 2009 5.141 5.219 5.124 5.200 13,419,588 +0.13(+2.62%)
Nov 30, 2009 5.081 5.106 4.986 5.067 16,191,785 -0.03(-0.53%)
Nov 27, 2009 5.173 5.203 5.008 5.095 13,987,838 -0.27(-5.06%)
Nov 25, 2009 5.363 5.396 5.309 5.366 10,488,790 -0.02(-0.40%)
Nov 24, 2009 5.233 5.397 5.233 5.388 14,724,026 +0.09(+1.79%)
Nov 23, 2009 5.293 5.398 5.230 5.293 15,669,024 +0.15(+2.85%)
Nov 20, 2009 5.230 5.230 5.127 5.146 10,562,609 -0.09(-1.71%)
Nov 19, 2009 5.211 5.257 5.157 5.236 12,861,397 +0.02(+0.47%)
Nov 18, 2009 5.103 5.219 5.084 5.211 8,423,216 +0.08(+1.53%)
Nov 17, 2009 5.162 5.173 5.067 5.133 11,801,770 -0.04(-0.68%)
Nov 16, 2009 5.138 5.217 5.103 5.168 12,896,409 +0.04(+0.69%)
Nov 13, 2009 5.142 5.233 5.054 5.133 11,139,854 -0.07(-1.30%)
Nov 12, 2009 5.268 5.303 5.141 5.200 16,327,802 +0.12(+2.35%)
Nov 11, 2009 5.057 5.105 4.989 5.081 11,451,129 +0.09(+1.85%)
Nov 10, 2009 5.046 5.054 4.956 4.989 6,988,961 -0.08(-1.66%)
Nov 09, 2009 5.046 5.089 5.024 5.073 6,454,580 +0.07(+1.30%)
Nov 06, 2009 4.845 5.008 4.842 5.008 10,829,677 +0.11(+2.16%)
Nov 05, 2009 4.913 5.032 4.831 4.902 13,647,084 -0.04(-0.71%)
Nov 04, 2009 5.000 5.040 4.918 4.937 11,829,317 -0.02(-0.44%)
Nov 03, 2009 4.842 4.971 4.837 4.959 10,064,604 +0.07(+1.39%)
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.