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

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
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, 2008 8.404 8.884 8.236 8.803 8,290,840 +0.31(+3.67%)
Oct 30, 2008 8.635 8.732 8.282 8.491 7,859,744 +0.20(+2.45%)
Oct 29, 2008 7.949 8.605 7.808 8.288 17,600,294 +0.34(+4.23%)
Oct 28, 2008 7.452 7.979 6.902 7.951 14,976,169 +0.74(+10.31%)
Oct 27, 2008 7.461 7.862 7.200 7.208 15,495,829 -0.52(-6.70%)
Oct 24, 2008 7.414 8.204 7.287 7.726 15,527,655 -0.44(-5.38%)
Oct 23, 2008 8.130 8.543 7.705 8.166 22,322,244 -0.16(-1.95%)
Oct 22, 2008 8.727 8.876 8.041 8.328 24,863,256 -0.65(-7.19%)
Oct 21, 2008 8.947 9.459 8.749 8.974 108,914,976 -0.09(-1.05%)
Oct 20, 2008 8.651 9.071 8.556 9.069 17,173,954 +0.66(+7.91%)
Oct 17, 2008 7.968 8.933 7.965 8.404 24,998,722 +0.79(+10.32%)
Oct 16, 2008 7.254 7.618 6.815 7.618 13,511,592 +0.36(+5.01%)
Oct 15, 2008 7.810 8.128 7.222 7.254 8,418,210 -0.97(-11.77%)
Oct 14, 2008 8.402 8.518 7.848 8.223 13,324,863 +0.08(+0.97%)
Oct 13, 2008 7.490 8.152 7.469 8.144 13,101,923 +1.13(+16.08%)
Oct 10, 2008 6.362 7.447 6.172 7.016 17,794,382 +0.30(+4.53%)
Oct 09, 2008 7.583 7.648 6.568 6.712 17,527,796 -0.61(-8.33%)
Oct 08, 2008 7.252 7.865 7.005 7.322 11,562,548 -0.16(-2.10%)
Oct 07, 2008 8.125 8.377 7.349 7.480 11,874,118 -0.51(-6.41%)
Oct 06, 2008 8.269 8.429 7.398 7.992 13,320,881 -0.53(-6.21%)
Oct 03, 2008 8.703 9.207 8.385 8.521 7,545,187 -0.02(-0.29%)
Oct 02, 2008 8.909 8.909 8.491 8.545 6,303,042 -0.28(-3.20%)
Oct 01, 2008 8.827 8.827 8.095 8.827 8,172,781 +0.54(+6.48%)
Sep 30, 2008 8.038 8.605 7.878 8.290 9,981,476 +0.43(+5.41%)
Sep 29, 2008 8.654 8.949 7.864 7.865 10,258,226 -0.98(-11.04%)
Sep 26, 2008 8.673 8.998 8.429 8.841 8,813,993 +0.11(+1.24%)
Sep 25, 2008 8.610 8.895 8.543 8.732 9,251,078 +0.23(+2.68%)
Sep 24, 2008 9.448 9.448 8.486 8.505 8,809,044 -0.44(-4.97%)
Sep 23, 2008 9.299 9.584 8.909 8.949 9,042,526 -0.21(-2.28%)
Sep 22, 2008 9.641 9.752 9.126 9.158 10,170,890 -1.36(-12.96%)
Sep 19, 2008 9.492 10.52 8.982 10.52 18,945,722 +1.56(+17.47%)
Sep 18, 2008 7.892 9.226 7.726 8.958 38,901,856 +1.16(+14.85%)
Sep 17, 2008 7.683 8.174 7.596 7.800 30,655,840 +0.07(+0.95%)
Sep 16, 2008 7.593 7.854 7.349 7.726 21,232,020 -0.07(-0.90%)
Sep 15, 2008 7.998 8.478 7.781 7.797 12,561,263 -0.68(-8.00%)
Sep 12, 2008 8.407 8.610 8.301 8.475 9,505,257 -0.01(-0.13%)
Sep 11, 2008 8.136 8.488 7.894 8.486 11,982,973 +0.13(+1.56%)
Sep 10, 2008 8.459 8.540 8.141 8.355 12,548,180 -0.05(-0.61%)
Sep 09, 2008 8.977 9.025 8.385 8.407 14,639,034 -0.65(-7.19%)
Sep 08, 2008 8.990 9.109 8.559 9.058 13,166,552 +0.32(+3.66%)
Sep 05, 2008 8.559 8.765 8.271 8.738 10,736,587 +0.15(+1.77%)
Sep 04, 2008 8.925 9.137 8.570 8.586 11,687,849 -0.46(-5.10%)
Sep 03, 2008 8.974 9.180 8.860 9.047 10,437,566 +0.04(+0.45%)
Sep 02, 2008 8.974 9.221 8.895 9.006 10,765,736 +0.14(+1.59%)
Aug 29, 2008 8.960 8.990 8.738 8.865 8,275,534 -0.13(-1.45%)
Aug 28, 2008 8.597 9.009 8.572 8.996 10,884,264 +0.46(+5.34%)
Aug 27, 2008 8.532 8.556 8.323 8.540 9,875,821 +0.07(+0.86%)
Aug 26, 2008 8.396 8.572 8.299 8.467 10,133,574 +0.07(+0.77%)
Aug 25, 2008 8.437 8.624 8.388 8.402 7,405,520 -0.24(-2.82%)
Aug 22, 2008 8.494 8.654 8.461 8.646 8,911,008 +0.24(+2.91%)
Aug 21, 2008 8.597 8.665 8.361 8.402 11,898,101 -0.32(-3.70%)
Aug 20, 2008 8.632 8.730 8.385 8.724 10,902,103 +0.20(+2.32%)
Aug 19, 2008 8.638 8.670 8.412 8.526 12,623,813 -0.15(-1.78%)
Aug 18, 2008 9.256 9.313 8.646 8.681 9,709,918 -0.64(-6.89%)
Aug 15, 2008 9.237 9.435 9.096 9.324 10,043,177 +0.09(+1.00%)
Aug 14, 2008 8.724 9.234 8.724 9.231 10,247,518 +0.52(+5.98%)
Aug 13, 2008 8.670 8.871 8.497 8.711 9,788,832 +0.01(+0.09%)
Aug 12, 2008 9.031 9.193 8.553 8.703 17,685,180 -0.38(-4.15%)
Aug 11, 2008 9.088 9.288 8.892 9.080 15,167,261 -0.07(-0.74%)
Aug 08, 2008 8.518 9.180 8.407 9.147 18,337,772 +0.63(+7.42%)
Aug 07, 2008 8.350 8.787 8.139 8.516 23,440,556 +0.14(+1.65%)
Aug 06, 2008 7.599 8.543 7.531 8.377 31,751,928 +1.21(+16.92%)
Aug 05, 2008 7.070 7.244 7.051 7.165 16,192,134 +0.18(+2.60%)
Aug 04, 2008 7.287 7.363 6.964 6.983 12,124,901 -0.39(-5.33%)
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.