Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

58.86 +0.23 (+0.39%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 10.62 10.83 10.51 10.69 5,401,487 -0.07(-0.68%)
Jan 30, 2014 10.48 10.83 10.48 10.77 5,138,964 +0.34(+3.25%)
Jan 29, 2014 10.49 10.58 10.39 10.43 5,326,375 -0.13(-1.20%)
Jan 28, 2014 10.43 10.60 10.42 10.55 5,705,873 +0.09(+0.88%)
Jan 27, 2014 10.60 10.67 10.42 10.46 3,578,991 -0.08(-0.74%)
Jan 24, 2014 10.74 10.82 10.53 10.54 4,646,517 -0.31(-2.84%)
Jan 23, 2014 11.02 11.07 10.77 10.85 4,352,431 -0.22(-2.03%)
Jan 22, 2014 11.03 11.14 10.99 11.07 3,561,780 +0.03(+0.25%)
Jan 21, 2014 11.15 11.25 11.01 11.04 4,324,463 -0.09(-0.80%)
Jan 17, 2014 11.20 11.13 11.13 11.13 3,720,456 -0.07(-0.65%)
Jan 16, 2014 11.04 11.21 11.04 11.21 6,638,064 +0.13(+1.16%)
Jan 15, 2014 11.14 11.14 10.95 11.08 3,805,180 -0.06(-0.55%)
Jan 14, 2014 11.02 11.16 10.99 11.14 2,984,563 +0.17(+1.51%)
Jan 13, 2014 11.13 11.29 10.91 10.97 3,827,278 -0.22(-1.93%)
Jan 10, 2014 11.28 11.36 11.16 11.19 3,762,941 -0.09(-0.80%)
Jan 09, 2014 11.35 11.42 11.25 11.28 2,972,622 +0.02(+0.15%)
Jan 08, 2014 11.41 11.42 11.22 11.26 6,142,142 +0.03(+0.28%)
Jan 07, 2014 11.24 11.32 11.16 11.23 3,272,671 +0.05(+0.48%)
Jan 06, 2014 11.12 11.23 11.07 11.18 5,424,103 +0.03(+0.25%)
Jan 03, 2014 11.01 11.21 11.01 11.15 4,360,851 +0.16(+1.48%)
Jan 02, 2014 11.18 11.20 10.97 10.99 3,749,690 -0.17(-1.51%)
Dec 31, 2013 11.20 11.16 11.16 11.16 1,982,245 -0.01(-0.08%)
Dec 30, 2013 11.16 11.20 11.10 11.16 2,194,013 -0.03(-0.23%)
Dec 27, 2013 11.20 11.25 11.14 11.19 1,841,601 -0.02(-0.15%)
Dec 26, 2013 11.25 11.28 11.16 11.21 1,826,309 +0.02(+0.18%)
Dec 24, 2013 11.13 11.20 11.02 11.19 1,241,607 +0.04(+0.38%)
Dec 23, 2013 11.03 11.17 11.03 11.14 3,137,299 -0.06(-0.50%)
Dec 20, 2013 11.07 11.23 11.04 11.20 6,065,660 +0.14(+1.27%)
Dec 19, 2013 11.06 11.09 11.00 11.06 3,071,406 -0.04(-0.34%)
Dec 18, 2013 11.00 11.10 10.80 11.10 5,750,242 +0.08(+0.73%)
Dec 17, 2013 10.85 11.02 10.85 11.02 3,741,991 +0.17(+1.52%)
Dec 16, 2013 10.86 10.92 10.78 10.85 4,167,828 +0.05(+0.44%)
Dec 13, 2013 10.92 10.92 10.81 10.81 3,459,621 -0.07(-0.62%)
Dec 12, 2013 10.86 10.94 10.80 10.87 5,178,227 +0.02(+0.21%)
Dec 11, 2013 10.87 10.93 10.82 10.85 4,064,177 -0.01(-0.13%)
Dec 10, 2013 10.84 10.90 10.74 10.86 3,874,937 -0.01(-0.05%)
Dec 09, 2013 10.90 10.93 10.81 10.87 4,304,422 +0.01(+0.08%)
Dec 06, 2013 10.97 10.99 10.67 10.86 0 +0.01(+0.05%)
Dec 05, 2013 11.06 11.14 10.84 10.86 5,916,410 -0.30(-2.73%)
Dec 04, 2013 10.89 11.28 10.82 11.16 8,657,246 +0.26(+2.36%)
Dec 03, 2013 10.96 11.04 10.81 10.90 4,079,848 -0.10(-0.94%)
Dec 02, 2013 11.03 11.35 10.98 11.01 5,996,821 +0.03(+0.28%)
Nov 29, 2013 10.84 11.08 10.78 10.98 0 +0.18(+1.68%)
Nov 27, 2013 10.85 10.92 10.74 10.79 0 -0.04(-0.39%)
Nov 26, 2013 10.97 11.01 10.83 10.84 0 -0.14(-1.30%)
Nov 25, 2013 11.07 11.13 10.97 10.98 4,914,940 -0.09(-0.78%)
Nov 22, 2013 10.89 11.08 10.87 11.07 0 +0.19(+1.77%)
Nov 21, 2013 10.82 10.89 10.77 10.87 5,284,492 +0.12(+1.14%)
Nov 20, 2013 10.66 10.80 10.62 10.75 6,188,411 +0.08(+0.71%)
Nov 19, 2013 10.34 10.78 10.31 10.67 7,640,139 +0.17(+1.62%)
Nov 18, 2013 10.38 10.51 10.30 10.50 5,013,805 +0.15(+1.40%)
Nov 15, 2013 10.39 10.39 10.27 10.36 0 -0.03(-0.32%)
Nov 14, 2013 10.15 10.40 10.08 10.39 5,713,153 +0.38(+3.77%)
Nov 12, 2013 10.03 10.13 9.962 10.01 2,681,183 -0.02(-0.17%)
Nov 11, 2013 10.01 10.11 9.923 10.03 0 -0.01(-0.06%)
Nov 08, 2013 9.847 10.06 9.814 10.04 0 +0.23(+2.31%)
Nov 07, 2013 9.962 10.01 9.795 9.811 2,303,647 -0.11(-1.07%)
Nov 06, 2013 9.903 9.964 9.878 9.917 2,137,119 +0.05(+0.51%)
Nov 05, 2013 9.830 9.953 9.800 9.867 2,615,147 -0.04(-0.39%)
Nov 04, 2013 9.911 9.920 9.833 9.906 2,073,790 +0.05(+0.47%)
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.