Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.075 6.254 5.825 5.917 9,784,197 -0.08(-1.31%)
Jan 29, 2009 6.273 6.316 5.980 5.996 9,807,321 -0.41(-6.39%)
Jan 28, 2009 6.153 6.430 6.075 6.406 10,917,579 +0.49(+8.25%)
Jan 27, 2009 5.904 5.967 5.709 5.917 7,745,420 +0.12(+2.01%)
Jan 26, 2009 5.934 6.178 5.649 5.801 11,586,030 -0.16(-2.68%)
Jan 23, 2009 5.378 5.999 5.234 5.961 17,989,502 +0.39(+7.01%)
Jan 22, 2009 5.578 5.855 5.375 5.570 11,454,452 -0.17(-2.93%)
Jan 21, 2009 5.202 5.738 5.060 5.738 17,173,374 +0.64(+12.61%)
Jan 20, 2009 5.812 5.812 5.090 5.096 15,603,892 -0.65(-11.24%)
Jan 16, 2009 5.684 5.833 5.437 5.741 15,084,298 +0.22(+3.98%)
Jan 15, 2009 5.627 5.768 5.277 5.522 19,111,840 -0.11(-1.88%)
Jan 14, 2009 5.850 5.850 5.540 5.627 11,479,763 -0.38(-6.28%)
Jan 13, 2009 5.676 6.042 5.538 6.004 14,158,951 +0.30(+5.18%)
Jan 12, 2009 5.931 5.993 5.644 5.709 9,322,982 -0.26(-4.32%)
Jan 09, 2009 6.167 6.183 5.801 5.966 16,838,582 -0.12(-1.96%)
Jan 08, 2009 6.520 6.565 6.029 6.086 25,412,952 -0.49(-7.39%)
Jan 07, 2009 6.891 6.921 6.536 6.571 8,538,541 -0.43(-6.16%)
Jan 06, 2009 7.339 7.425 6.880 7.002 14,417,481 -0.25(-3.44%)
Jan 05, 2009 6.981 7.429 6.829 7.252 12,106,449 +0.17(+2.33%)
Jan 02, 2009 6.639 7.132 6.468 7.086 7,096,402 +0.39(+5.75%)
Dec 31, 2008 6.397 6.747 6.357 6.701 6,934,570 +0.29(+4.53%)
Dec 30, 2008 6.102 6.416 6.034 6.411 5,883,265 +0.33(+5.35%)
Dec 29, 2008 6.254 6.254 5.958 6.086 5,700,083 -0.23(-3.61%)
Dec 26, 2008 6.248 6.406 6.148 6.313 2,474,364 +0.02(+0.34%)
Dec 24, 2008 6.194 6.343 6.080 6.292 1,947,982 +0.05(+0.74%)
Dec 23, 2008 6.490 6.514 6.224 6.246 6,213,508 -0.15(-2.37%)
Dec 22, 2008 6.652 6.720 6.284 6.397 5,447,464 -0.26(-3.87%)
Dec 19, 2008 6.848 7.035 6.568 6.655 8,418,852 -0.13(-1.88%)
Dec 18, 2008 6.834 7.000 6.696 6.783 10,994,321 -0.02(-0.24%)
Dec 17, 2008 6.981 7.111 6.764 6.799 11,413,806 -0.32(-4.50%)
Dec 16, 2008 6.433 7.119 6.384 7.119 11,995,518 +0.80(+12.66%)
Dec 15, 2008 6.747 6.747 6.170 6.319 7,432,423 -0.37(-5.55%)
Dec 12, 2008 6.319 6.742 6.034 6.690 9,119,327 +0.24(+3.66%)
Dec 11, 2008 6.796 7.113 6.438 6.454 10,103,355 -0.43(-6.30%)
Dec 10, 2008 6.981 7.165 6.663 6.888 9,296,632 -0.00(-0.04%)
Dec 09, 2008 6.864 7.501 6.685 6.891 16,633,599 -0.02(-0.24%)
Dec 08, 2008 6.563 7.051 6.514 6.907 12,849,403 +0.57(+9.08%)
Dec 05, 2008 5.755 6.332 5.559 6.332 12,011,942 +0.44(+7.41%)
Dec 04, 2008 5.440 6.289 5.343 5.896 20,302,092 +0.35(+6.31%)
Dec 03, 2008 5.234 5.682 5.153 5.546 16,091,125 +0.12(+2.15%)
Dec 02, 2008 4.917 5.448 4.917 5.429 13,529,071 +0.33(+6.49%)
Dec 01, 2008 5.649 5.695 5.077 5.098 13,469,232 -0.73(-12.56%)
Nov 28, 2008 5.825 5.858 5.630 5.831 5,166,477 -0.02(-0.28%)
Nov 26, 2008 5.085 5.901 4.971 5.847 15,064,268 +0.66(+12.76%)
Nov 25, 2008 5.047 5.345 4.938 5.185 24,202,688 +0.07(+1.32%)
Nov 24, 2008 4.591 5.180 4.494 5.117 22,818,808 +0.55(+12.05%)
Nov 21, 2008 4.407 4.589 4.057 4.567 26,511,660 +0.29(+6.85%)
Nov 20, 2008 4.586 4.881 4.244 4.274 28,855,008 -0.35(-7.51%)
Nov 19, 2008 5.212 5.234 4.618 4.621 23,429,082 -0.71(-13.28%)
Nov 18, 2008 5.511 5.763 5.155 5.329 20,026,822 -0.24(-4.29%)
Nov 17, 2008 5.747 5.947 5.565 5.568 13,781,661 -0.37(-6.26%)
Nov 14, 2008 6.427 6.655 5.915 5.939 18,017,522 -0.63(-9.62%)
Nov 13, 2008 6.449 6.571 5.416 6.571 29,766,858 +0.18(+2.89%)
Nov 12, 2008 6.994 7.135 6.349 6.387 14,891,661 -0.75(-10.49%)
Nov 11, 2008 7.105 7.390 6.701 7.135 10,959,324 +0.04(+0.57%)
Nov 10, 2008 7.561 7.634 6.945 7.094 9,655,607 -0.32(-4.32%)
Nov 07, 2008 7.691 7.919 7.143 7.414 11,615,418 -0.33(-4.27%)
Nov 06, 2008 8.662 8.678 7.675 7.745 12,128,950 -1.04(-11.88%)
Nov 05, 2008 8.906 9.204 8.768 8.789 13,522,935 -0.24(-2.64%)
Nov 04, 2008 8.727 9.077 8.648 9.028 11,439,769 +0.52(+6.12%)
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.