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 (%)
Oct 31, 2002 2.308 2.308 2.277 2.293 29,442 -0.02(-0.66%)
Oct 30, 2002 2.231 2.338 2.216 2.308 37,294 -0.06(-2.58%)
Oct 29, 2002 2.293 2.369 2.231 2.369 25,190 +0.23(+10.71%)
Oct 28, 2002 2.293 2.293 2.140 2.140 10,468 -0.06(-2.78%)
Oct 25, 2002 2.140 2.140 1.941 2.201 142,961 -0.02(-0.69%)
Oct 24, 2002 2.354 2.354 2.201 2.216 24,535 -0.17(-7.05%)
Oct 23, 2002 2.384 2.384 2.354 2.384 6,870 -0.06(-2.50%)
Oct 22, 2002 2.445 2.476 2.445 2.445 35,658 -0.02(-0.62%)
Oct 21, 2002 2.522 2.522 2.415 2.461 13,085 -0.06(-2.42%)
Oct 18, 2002 2.522 2.522 2.522 2.522 28,461 +0.00(+0.00%)
Oct 17, 2002 2.537 2.537 2.445 2.522 32,387 -0.03(-1.20%)
Oct 16, 2002 2.583 2.598 2.522 2.552 48,090 -0.09(-3.47%)
Oct 15, 2002 2.690 2.690 2.583 2.644 77,205 -0.10(-3.78%)
Oct 14, 2002 2.736 2.751 2.721 2.748 44,164 -0.00(-0.11%)
Oct 11, 2002 2.782 2.782 2.736 2.751 65,101 +0.00(+0.00%)
Oct 10, 2002 2.751 2.751 2.751 2.751 9,814 +0.00(+0.00%)
Oct 09, 2002 2.828 2.843 2.751 2.751 62,484 -0.08(-2.70%)
Oct 08, 2002 2.843 2.843 2.828 2.828 10,468 -0.08(-2.63%)
Oct 07, 2002 2.873 2.904 2.873 2.904 3,271 -0.02(-0.52%)
Oct 04, 2002 2.919 2.919 2.919 2.919 1,635 +0.00(+0.00%)
Oct 03, 2002 2.919 2.919 2.919 2.919 327 +0.02(+0.84%)
Oct 02, 2002 2.904 2.904 2.843 2.895 28,461 -0.01(-0.32%)
Oct 01, 2002 2.904 2.904 2.904 2.904 6,542 +0.05(+1.60%)
Sep 30, 2002 2.843 2.858 2.843 2.858 10,141 -0.04(-1.48%)
Sep 27, 2002 2.934 2.934 2.843 2.901 20,282 -0.06(-2.16%)
Sep 26, 2002 2.965 2.965 2.965 2.965 3,271 +0.03(+1.04%)
Sep 25, 2002 2.934 2.965 2.904 2.934 22,900 +0.07(+2.35%)
Sep 24, 2002 2.873 2.873 2.873 2.867 9,814 -0.10(-3.30%)
Sep 23, 2002 2.980 2.980 2.965 2.965 3,925 +0.09(+3.19%)
Sep 20, 2002 2.950 2.950 2.873 2.873 8,832 -0.12(-4.08%)
Sep 19, 2002 2.996 2.996 2.996 2.996 20,282 -0.02(-0.71%)
Sep 18, 2002 3.026 3.026 3.017 3.017 4,907 -0.01(-0.30%)
Sep 17, 2002 2.980 3.026 2.980 3.026 15,702 -0.03(-1.00%)
Sep 16, 2002 3.038 3.057 3.011 3.057 33,695 +0.02(+0.60%)
Sep 13, 2002 3.026 3.038 3.026 3.038 9,160 +0.01(+0.40%)
Sep 12, 2002 3.087 3.087 3.026 3.026 13,085 -0.05(-1.49%)
Sep 11, 2002 3.057 3.072 3.026 3.072 7,851 +0.05(+1.52%)
Sep 10, 2002 3.026 3.041 3.002 3.026 118,425 +0.03(+1.02%)
Sep 09, 2002 2.980 3.026 2.965 2.996 85,057 +0.03(+1.03%)
Sep 06, 2002 2.843 2.965 2.843 2.965 99,451 +0.12(+4.30%)
Sep 05, 2002 2.843 2.843 2.843 2.843 10,141 +0.00(+0.00%)
Sep 04, 2002 2.858 2.904 2.721 2.843 291,484 -0.18(-6.06%)
Sep 03, 2002 3.041 3.057 2.843 3.026 26,171 -0.03(-1.00%)
Aug 30, 2002 3.148 3.148 3.148 3.057 13,740 -0.06(-1.96%)
Aug 29, 2002 3.118 3.118 3.087 3.118 27,807 +0.03(+0.99%)
Aug 28, 2002 3.210 3.210 3.057 3.087 80,804 -0.13(-3.90%)
Aug 27, 2002 3.317 3.362 3.213 3.213 78,187 -0.11(-3.31%)
Aug 26, 2002 3.362 3.362 3.317 3.323 38,930 -0.07(-2.07%)
Aug 23, 2002 3.362 3.362 3.362 3.393 12,104 +0.03(+0.91%)
Aug 22, 2002 3.592 3.592 3.362 3.362 116,135 -0.23(-6.38%)
Aug 21, 2002 3.638 3.668 3.592 3.592 53,651 +0.05(+1.29%)
Aug 20, 2002 3.561 3.561 3.546 3.546 327 -0.17(-4.53%)
Aug 16, 2002 3.668 3.714 3.668 3.714 28,134 +0.02(+0.41%)
Aug 15, 2002 3.714 3.714 3.699 3.699 2,290 -0.03(-0.82%)
Aug 14, 2002 3.714 3.729 3.714 3.729 12,104 +0.00(+0.00%)
Aug 13, 2002 3.729 3.729 3.699 3.729 12,758 +0.02(+0.41%)
Aug 12, 2002 3.714 3.714 3.699 3.714 79,822 +0.03(+0.83%)
Aug 07, 2002 3.662 3.683 3.653 3.683 14,394 +0.02(+0.42%)
Aug 06, 2002 3.668 3.668 3.668 3.668 32,714 +0.05(+1.27%)
Aug 05, 2002 3.638 3.668 3.622 3.622 93,562 +0.02(+0.42%)
Aug 02, 2002 3.607 3.607 3.607 3.607 0 +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.