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

Nasdaq OMX Group (NQ: NDAQ )

74.01 -0.28 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 31, 2003 2.782 2.828 2.782 2.782 81,785 +0.00(+0.00%)
Jan 30, 2003 2.785 2.785 2.782 2.782 26,171 -0.00(-0.11%)
Jan 29, 2003 2.812 2.812 2.782 2.785 121,370 -0.03(-0.98%)
Jan 28, 2003 2.815 2.815 2.812 2.812 20,610 -0.03(-0.97%)
Jan 27, 2003 2.812 2.840 2.812 2.840 16,030 +0.03(+0.98%)
Jan 24, 2003 2.828 2.840 2.812 2.812 47,435 -0.02(-0.54%)
Jan 23, 2003 2.858 2.858 2.828 2.828 28,461 -0.03(-1.07%)
Jan 22, 2003 2.858 2.861 2.858 2.858 55,614 -0.05(-1.58%)
Jan 21, 2003 2.904 2.980 2.873 2.904 66,737 +0.00(+0.00%)
Jan 17, 2003 2.904 2.904 2.904 2.904 4,580 -0.08(-2.56%)
Jan 16, 2003 3.011 3.011 2.904 2.980 17,992 -0.02(-0.51%)
Jan 15, 2003 2.980 2.996 2.873 2.996 78,841 +0.18(+6.52%)
Jan 14, 2003 2.828 2.828 2.782 2.812 29,115 -0.25(-8.09%)
Jan 13, 2003 2.828 3.060 2.797 3.060 14,067 +0.23(+8.22%)
Jan 10, 2003 2.828 2.980 2.782 2.828 16,684 -0.08(-2.63%)
Jan 09, 2003 3.103 3.148 2.812 2.904 435,427 -0.21(-6.86%)
Jan 08, 2003 3.148 3.148 3.075 3.118 27,480 -0.03(-0.97%)
Jan 07, 2003 3.148 3.158 3.148 3.148 6,542 -0.03(-0.96%)
Jan 06, 2003 3.194 3.194 3.179 3.179 8,832 +0.05(+1.46%)
Jan 03, 2003 3.136 3.136 3.133 3.133 1,962 +0.00(+0.00%)
Jan 02, 2003 3.060 3.194 3.060 3.133 10,468 +0.08(+2.50%)
Dec 31, 2002 3.301 3.301 3.057 3.057 106,648 -0.16(-4.94%)
Dec 30, 2002 3.301 3.301 3.216 3.216 15,702 +0.01(+0.19%)
Dec 27, 2002 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Dec 26, 2002 3.225 3.225 3.210 3.210 68,700 -0.09(-2.78%)
Dec 24, 2002 3.301 3.301 3.301 3.301 0 +0.00(+0.00%)
Dec 23, 2002 3.255 3.393 3.255 3.301 14,721 +0.09(+2.86%)
Dec 20, 2002 3.210 3.210 3.210 3.210 4,907 -0.17(-4.98%)
Dec 19, 2002 3.378 3.378 3.210 3.378 93,890 +0.00(+0.00%)
Dec 18, 2002 3.365 3.424 3.362 3.378 20,282 +0.01(+0.36%)
Dec 17, 2002 3.378 3.424 3.365 3.365 14,721 -0.01(-0.36%)
Dec 16, 2002 3.424 3.424 3.378 3.378 27,152 +0.02(+0.45%)
Dec 13, 2002 3.347 3.378 3.301 3.362 17,011 -0.03(-0.90%)
Dec 12, 2002 3.255 3.424 3.255 3.393 25,517 +0.15(+4.72%)
Dec 11, 2002 3.213 3.255 3.213 3.240 13,412 +0.00(+0.00%)
Dec 10, 2002 3.255 3.286 3.213 3.240 6,542 +0.05(+1.44%)
Dec 09, 2002 3.210 3.286 3.194 3.194 83,421 -0.08(-2.34%)
Dec 06, 2002 3.179 3.286 3.179 3.271 415,144 +0.06(+1.90%)
Dec 05, 2002 3.072 3.210 3.072 3.210 11,450 +0.14(+4.48%)
Dec 04, 2002 3.072 3.133 3.072 3.072 7,851 -0.03(-0.99%)
Dec 03, 2002 3.103 3.103 3.103 3.103 0 +0.00(+0.00%)
Dec 02, 2002 3.057 3.118 3.057 3.103 54,632 +0.05(+1.50%)
Nov 29, 2002 3.057 3.362 3.057 3.057 38,275 +0.00(+0.00%)
Nov 27, 2002 2.843 3.057 2.843 3.057 408,274 +0.21(+7.53%)
Nov 26, 2002 2.568 2.858 2.568 2.843 896,372 +0.28(+10.71%)
Nov 25, 2002 2.568 2.568 2.568 2.568 41,874 +0.00(+0.00%)
Nov 22, 2002 2.519 2.568 2.519 2.568 3,925 +0.00(+0.00%)
Nov 21, 2002 2.568 2.568 2.510 2.568 54,305 +0.00(+0.00%)
Nov 20, 2002 2.568 2.568 2.568 2.568 1,635 +0.04(+1.57%)
Nov 19, 2002 2.568 2.568 2.522 2.528 13,740 -0.07(-2.71%)
Nov 18, 2002 2.583 2.598 2.574 2.598 40,565 +0.03(+1.19%)
Nov 15, 2002 2.598 2.598 2.568 2.568 11,122 -0.02(-0.59%)
Nov 14, 2002 2.562 2.583 2.562 2.583 17,665 +0.02(+0.84%)
Nov 13, 2002 2.415 2.562 2.415 2.562 125,295 +0.15(+6.08%)
Nov 12, 2002 2.415 2.415 2.415 2.415 17,338 +0.00(+0.00%)
Nov 11, 2002 2.354 2.415 2.345 2.415 36,640 +0.12(+5.33%)
Nov 08, 2002 2.293 2.293 2.293 2.293 0 +0.00(+0.00%)
Nov 07, 2002 2.354 2.354 2.293 2.293 8,832 -0.03(-1.32%)
Nov 06, 2002 2.323 2.323 2.323 2.323 981 +0.03(+1.33%)
Nov 05, 2002 2.293 2.293 2.293 2.293 1,635 +0.00(+0.00%)
Nov 04, 2002 2.354 2.354 2.293 2.293 14,394 +0.00(+0.00%)
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.