Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

59.80 -0.11 (-0.18%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 6.650 6.698 6.617 6.647 3,830,105 -0.01(-0.12%)
Nov 29, 2012 6.584 6.680 6.562 6.655 3,534,456 +0.09(+1.29%)
Nov 28, 2012 6.436 6.636 6.436 6.570 6,411,816 +0.09(+1.44%)
Nov 27, 2012 6.441 6.526 6.428 6.477 3,490,677 +0.02(+0.30%)
Nov 26, 2012 6.507 6.524 6.436 6.458 2,841,849 -0.07(-1.01%)
Nov 23, 2012 6.403 6.529 6.366 6.524 1,954,200 +0.15(+2.37%)
Nov 21, 2012 6.351 6.378 6.304 6.373 2,119,662 +0.03(+0.48%)
Nov 20, 2012 6.378 6.378 6.296 6.343 4,883,745 -0.05(-0.77%)
Nov 19, 2012 6.367 6.397 6.337 6.392 4,777,864 +0.10(+1.53%)
Nov 16, 2012 6.332 6.356 6.258 6.296 6,428,854 -0.03(-0.52%)
Nov 15, 2012 6.252 6.338 6.208 6.329 5,889,327 +0.07(+1.16%)
Nov 14, 2012 6.365 6.387 6.247 6.256 6,189,799 -0.10(-1.53%)
Nov 13, 2012 6.406 6.507 6.354 6.354 3,438,401 -0.09(-1.36%)
Nov 12, 2012 6.491 6.535 6.400 6.441 2,624,527 -0.03(-0.47%)
Nov 09, 2012 6.452 6.565 6.441 6.472 3,239,462 +0.01(+0.13%)
Nov 08, 2012 6.515 6.625 6.461 6.463 3,904,223 -0.06(-0.97%)
Nov 07, 2012 6.611 6.639 6.507 6.526 5,770,505 -0.17(-2.54%)
Nov 06, 2012 6.669 6.727 6.631 6.697 3,626,420 +0.04(+0.54%)
Nov 05, 2012 6.557 6.683 6.529 6.661 2,731,440 +0.07(+1.08%)
Nov 02, 2012 6.661 6.680 6.590 6.590 3,253,886 -0.04(-0.58%)
Nov 01, 2012 6.554 6.666 6.515 6.628 5,583,504 +0.10(+1.60%)
Oct 31, 2012 6.581 6.592 6.496 6.524 5,700,678 +0.00(+0.04%)
Oct 26, 2012 6.554 6.521 6.521 6.521 2,076,295 -0.03(-0.40%)
Oct 25, 2012 6.474 6.631 6.462 6.547 6,012,487 +0.08(+1.21%)
Oct 24, 2012 6.644 6.702 6.441 6.469 9,271,385 -0.15(-2.28%)
Oct 23, 2012 6.543 6.688 6.515 6.620 6,191,108 -0.04(-0.58%)
Oct 19, 2012 6.702 6.740 6.592 6.658 4,400,037 -0.08(-1.22%)
Oct 18, 2012 6.699 6.743 6.683 6.740 3,834,964 +0.03(+0.41%)
Oct 17, 2012 6.595 6.718 6.546 6.713 3,886,937 +0.11(+1.62%)
Oct 16, 2012 6.532 6.631 6.494 6.606 4,501,544 +0.11(+1.65%)
Oct 15, 2012 6.387 6.507 6.340 6.499 3,621,415 +0.12(+1.85%)
Oct 12, 2012 6.436 6.455 6.354 6.381 3,717,057 -0.07(-1.02%)
Oct 11, 2012 6.526 6.526 6.436 6.447 3,275,943 -0.02(-0.25%)
Oct 10, 2012 6.436 6.518 6.400 6.463 5,145,932 +0.07(+1.07%)
Oct 09, 2012 6.436 6.465 6.356 6.395 3,478,141 -0.06(-0.98%)
Oct 08, 2012 6.433 6.507 6.419 6.458 2,508,446 -0.01(-0.21%)
Oct 05, 2012 6.535 6.590 6.459 6.472 4,017,617 -0.03(-0.46%)
Oct 04, 2012 6.414 6.532 6.378 6.502 3,315,056 +0.12(+1.94%)
Oct 03, 2012 6.400 6.419 6.359 6.378 3,196,059 -0.02(-0.30%)
Oct 02, 2012 6.485 6.485 6.392 6.397 6,940,696 -0.06(-0.89%)
Oct 01, 2012 6.414 6.507 6.411 6.455 4,822,834 +0.07(+1.03%)
Sep 28, 2012 6.381 6.429 6.337 6.389 4,394,369 -0.04(-0.56%)
Sep 27, 2012 6.343 6.469 6.288 6.425 5,079,273 +0.14(+2.23%)
Sep 26, 2012 6.362 6.362 6.277 6.285 3,534,488 -0.07(-1.12%)
Sep 25, 2012 6.548 6.551 6.332 6.356 5,329,617 -0.15(-2.32%)
Sep 24, 2012 6.488 6.557 6.384 6.507 5,021,362 -0.02(-0.29%)
Sep 21, 2012 6.546 6.565 6.485 6.526 6,826,594 +0.02(+0.38%)
Sep 20, 2012 6.557 6.565 6.472 6.502 4,860,321 -0.08(-1.25%)
Sep 19, 2012 6.474 6.590 6.447 6.584 7,091,417 +0.10(+1.52%)
Sep 18, 2012 6.576 6.595 6.480 6.485 4,597,485 -0.13(-1.95%)
Sep 17, 2012 6.694 6.707 6.551 6.614 6,011,375 -0.10(-1.47%)
Sep 14, 2012 6.655 6.721 6.633 6.713 6,030,523 +0.07(+1.07%)
Sep 13, 2012 6.521 6.655 6.491 6.642 4,227,966 +0.11(+1.68%)
Sep 12, 2012 6.461 6.535 6.447 6.532 3,283,620 +0.08(+1.19%)
Sep 11, 2012 6.417 6.521 6.409 6.455 4,444,278 +0.02(+0.32%)
Sep 10, 2012 6.441 6.533 6.416 6.435 2,945,646 -0.04(-0.61%)
Sep 07, 2012 6.482 6.529 6.461 6.474 4,217,241 +0.00(+0.00%)
Sep 06, 2012 6.392 6.482 6.362 6.474 4,043,094 +0.12(+1.93%)
Sep 05, 2012 6.354 6.365 6.275 6.351 4,722,520 +0.01(+0.13%)
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.