Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

58.60 -0.60 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 36.15 36.45 36.06 36.34 2,923,066 +0.16(+0.43%)
Jan 30, 2020 35.97 36.24 35.39 36.19 3,173,495 +0.19(+0.54%)
Jan 29, 2020 35.00 36.13 34.25 35.99 4,086,077 +1.31(+3.78%)
Jan 28, 2020 34.27 34.82 34.27 34.68 3,392,074 +0.42(+1.24%)
Jan 27, 2020 34.06 34.41 34.02 34.26 3,138,980 -0.13(-0.39%)
Jan 24, 2020 34.22 34.42 34.09 34.39 2,229,952 +0.18(+0.53%)
Jan 23, 2020 34.03 34.23 33.85 34.21 1,548,430 +0.15(+0.45%)
Jan 22, 2020 34.13 34.16 33.77 34.06 1,877,508 -0.03(-0.10%)
Jan 21, 2020 34.05 34.37 34.01 34.09 2,351,338 -0.02(-0.05%)
Jan 17, 2020 33.85 34.13 33.71 34.11 2,534,050 +0.31(+0.92%)
Jan 16, 2020 33.88 33.90 33.63 33.80 3,477,757 +0.14(+0.42%)
Jan 15, 2020 33.20 33.77 33.20 33.66 1,996,939 +0.41(+1.23%)
Jan 14, 2020 33.47 33.47 33.18 33.25 2,259,592 -0.17(-0.50%)
Jan 13, 2020 33.39 33.56 33.34 33.42 1,265,138 +0.08(+0.23%)
Jan 10, 2020 33.63 33.66 33.32 33.34 1,368,925 -0.16(-0.48%)
Jan 09, 2020 33.16 33.67 33.08 33.50 1,698,198 +0.47(+1.44%)
Jan 08, 2020 33.24 33.38 32.84 33.03 3,739,596 -0.18(-0.55%)
Jan 07, 2020 33.70 33.78 33.20 33.21 1,787,230 -0.56(-1.65%)
Jan 06, 2020 33.64 33.78 33.36 33.77 2,302,192 -0.02(-0.06%)
Jan 03, 2020 33.39 33.85 33.31 33.79 2,311,985 +0.14(+0.43%)
Jan 02, 2020 33.47 33.69 33.44 33.65 2,054,958 +0.22(+0.67%)
Dec 31, 2019 33.40 33.57 33.28 33.42 989,202 +0.02(+0.07%)
Dec 30, 2019 33.74 33.74 33.34 33.40 1,215,476 -0.30(-0.90%)
Dec 27, 2019 33.68 33.79 33.56 33.70 1,491,334 +0.06(+0.19%)
Dec 26, 2019 33.32 33.64 33.32 33.64 772,789 +0.34(+1.03%)
Dec 24, 2019 33.42 33.52 33.21 33.29 979,269 -0.15(-0.45%)
Dec 23, 2019 33.59 33.67 33.40 33.44 1,649,719 -0.13(-0.40%)
Dec 20, 2019 33.62 33.70 33.32 33.58 2,759,321 +0.18(+0.54%)
Dec 19, 2019 33.19 33.50 33.11 33.40 2,703,702 +0.34(+1.04%)
Dec 18, 2019 33.16 33.27 32.97 33.05 1,429,447 -0.02(-0.08%)
Dec 17, 2019 32.94 33.17 32.73 33.08 2,244,746 +0.25(+0.76%)
Dec 16, 2019 32.82 33.30 32.79 32.83 2,373,038 +0.22(+0.69%)
Dec 13, 2019 32.41 32.62 32.29 32.60 1,595,477 +0.11(+0.34%)
Dec 12, 2019 32.33 32.60 32.21 32.50 1,338,499 +0.22(+0.69%)
Dec 11, 2019 32.47 32.61 32.25 32.27 1,867,180 -0.22(-0.69%)
Dec 10, 2019 32.48 32.54 32.40 32.50 2,340,337 -0.01(-0.03%)
Dec 09, 2019 32.62 32.65 32.42 32.51 1,561,461 -0.18(-0.56%)
Dec 06, 2019 32.63 32.81 32.52 32.69 1,936,858 +0.17(+0.54%)
Dec 05, 2019 32.73 32.74 32.44 32.52 1,927,504 -0.17(-0.51%)
Dec 04, 2019 32.47 32.81 32.40 32.68 1,944,287 +0.23(+0.70%)
Dec 03, 2019 32.30 32.62 32.30 32.46 1,992,160 +0.01(+0.02%)
Dec 02, 2019 32.52 32.55 32.23 32.45 1,778,632 -0.11(-0.32%)
Nov 29, 2019 32.31 32.58 32.23 32.56 851,741 +0.17(+0.53%)
Nov 27, 2019 32.79 32.79 32.25 32.39 5,332,557 -0.18(-0.55%)
Nov 26, 2019 32.56 32.68 32.43 32.57 1,722,133 +0.06(+0.18%)
Nov 25, 2019 32.55 32.63 32.35 32.51 2,469,802 +0.08(+0.26%)
Nov 22, 2019 32.48 32.63 32.13 32.42 2,291,911 -0.12(-0.35%)
Nov 21, 2019 32.92 33.00 32.45 32.54 2,494,398 -0.30(-0.91%)
Nov 20, 2019 32.61 32.87 32.55 32.84 2,244,035 +0.20(+0.60%)
Nov 19, 2019 32.56 32.69 32.24 32.64 2,859,169 +0.15(+0.45%)
Nov 18, 2019 32.24 32.52 32.16 32.49 3,129,595 +0.31(+0.98%)
Nov 15, 2019 32.03 32.35 31.94 32.18 8,360,005 +0.10(+0.32%)
Nov 14, 2019 32.08 32.09 31.81 32.08 2,590,005 -0.00(-0.01%)
Nov 13, 2019 31.70 32.23 31.45 32.08 2,624,760 +0.25(+0.80%)
Nov 12, 2019 31.88 31.88 31.47 31.83 2,605,562 -0.02(-0.08%)
Nov 11, 2019 31.18 31.87 31.13 31.85 2,656,744 +0.58(+1.86%)
Nov 08, 2019 31.16 31.46 31.12 31.27 2,960,171 +0.04(+0.13%)
Nov 07, 2019 31.20 31.27 30.80 31.23 3,087,955 +0.19(+0.61%)
Nov 06, 2019 30.49 31.09 30.44 31.04 2,183,242 +0.47(+1.52%)
Nov 05, 2019 30.73 30.77 30.41 30.57 1,668,324 -0.05(-0.17%)
Nov 04, 2019 30.98 31.00 30.61 30.63 1,782,473 -0.20(-0.65%)
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.