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 (%)
Dec 31, 2003 2.536 2.576 2.495 2.563 33,923 +0.07(+2.61%)
Dec 30, 2003 2.498 2.536 2.498 2.498 24,307 -0.02(-0.97%)
Dec 29, 2003 2.522 2.536 2.498 2.522 29,038 +0.02(+0.98%)
Dec 26, 2003 2.509 2.576 2.498 2.498 28,503 +0.06(+2.33%)
Dec 24, 2003 2.400 2.522 2.400 2.441 50,528 +0.00(+0.00%)
Dec 23, 2003 2.427 2.441 2.400 2.441 12,876 +0.07(+2.86%)
Dec 22, 2003 2.346 2.427 2.346 2.373 11,799 -0.04(-1.69%)
Dec 19, 2003 2.332 2.414 2.305 2.414 160,124 +0.09(+4.09%)
Dec 18, 2003 2.319 2.332 2.319 2.319 23,746 +0.00(+0.00%)
Dec 17, 2003 2.319 2.319 2.319 2.319 41,837 +0.00(+0.00%)
Dec 16, 2003 2.321 2.332 2.319 2.319 10,129 +0.01(+0.59%)
Dec 15, 2003 2.359 2.359 2.305 2.305 144,966 -0.03(-1.16%)
Dec 12, 2003 2.332 2.332 2.332 2.332 0 +0.00(+0.00%)
Dec 11, 2003 2.400 2.400 2.332 2.332 7,743 +0.01(+0.58%)
Dec 10, 2003 2.373 2.400 2.305 2.319 33,002 -0.05(-2.29%)
Dec 09, 2003 2.373 2.387 2.373 2.373 8,112 -0.03(-1.13%)
Dec 08, 2003 2.400 2.400 2.400 2.400 737 -0.04(-1.67%)
Dec 05, 2003 2.373 2.441 2.427 2.441 28,208 +0.07(+2.86%)
Dec 04, 2003 2.373 2.373 2.373 2.373 5,531 +0.00(+0.00%)
Dec 03, 2003 2.373 2.373 2.373 2.373 368 -0.03(-1.13%)
Dec 02, 2003 2.400 2.400 2.400 2.400 8,222 +0.00(+0.00%)
Dec 01, 2003 2.400 2.400 2.400 2.400 5,162 -0.01(-0.56%)
Nov 28, 2003 2.403 2.414 2.400 2.414 14,749 +0.01(+0.56%)
Nov 26, 2003 2.387 2.400 2.387 2.400 4,793 -0.04(-1.67%)
Nov 25, 2003 2.441 2.441 2.373 2.441 116,521 +0.00(+0.00%)
Nov 24, 2003 2.454 2.454 2.441 2.441 16,593 +0.00(+0.00%)
Nov 21, 2003 2.441 2.441 2.441 2.441 25,442 +0.00(+0.00%)
Nov 20, 2003 2.454 2.454 2.441 2.441 18,068 -0.01(-0.55%)
Nov 19, 2003 2.454 2.454 2.454 2.454 7,046 -0.01(-0.55%)
Nov 18, 2003 2.471 2.471 2.468 2.468 22,124 +0.00(+0.00%)
Nov 17, 2003 2.495 2.495 2.468 2.468 54,175 -0.04(-1.62%)
Nov 14, 2003 2.509 2.522 2.509 2.509 11,430 +0.01(+0.54%)
Nov 13, 2003 2.495 2.495 2.490 2.495 38,717 +0.00(+0.00%)
Nov 12, 2003 2.468 2.509 2.468 2.495 76,882 -0.01(-0.54%)
Nov 11, 2003 2.479 2.536 2.479 2.509 67,847 +0.04(+1.43%)
Nov 10, 2003 2.481 2.495 2.473 2.473 12,537 -0.01(-0.33%)
Nov 07, 2003 2.468 2.481 2.446 2.481 42,058 +0.03(+1.10%)
Nov 06, 2003 2.427 2.468 2.422 2.454 227,829 +0.03(+1.12%)
Nov 05, 2003 2.427 2.427 2.416 2.427 40,561 +0.02(+0.67%)
Nov 04, 2003 2.392 2.427 2.387 2.411 92,922 +0.02(+1.02%)
Nov 03, 2003 2.387 2.387 2.387 2.387 3,687 +0.00(+0.00%)
Oct 31, 2003 2.414 2.414 2.387 2.387 33,923 -0.01(-0.56%)
Oct 30, 2003 2.414 2.414 2.414 2.400 18,805 +0.01(+0.57%)
Oct 29, 2003 2.414 2.414 2.387 2.387 30,236 +0.00(+0.00%)
Oct 28, 2003 2.387 2.414 2.387 2.387 13,643 +0.00(+0.00%)
Oct 27, 2003 2.400 2.400 2.387 2.387 117,627 -0.01(-0.23%)
Oct 24, 2003 2.392 2.392 2.392 2.392 16,961 +0.00(+0.00%)
Oct 23, 2003 2.392 2.400 2.392 2.392 32,080 +0.00(+0.00%)
Oct 22, 2003 2.438 2.438 2.392 2.392 25,811 -0.04(-1.45%)
Oct 21, 2003 2.427 2.427 2.392 2.427 38,348 +0.01(+0.56%)
Oct 20, 2003 2.387 2.468 2.387 2.414 58,629 +0.01(+0.23%)
Oct 17, 2003 2.359 2.414 2.359 2.408 55,310 +0.07(+3.14%)
Oct 16, 2003 2.305 2.335 2.305 2.335 23,230 +0.03(+1.29%)
Oct 15, 2003 2.292 2.305 2.278 2.305 33,186 +0.01(+0.59%)
Oct 14, 2003 2.224 2.292 2.216 2.292 126,108 +0.09(+4.06%)
Oct 13, 2003 2.197 2.224 2.197 2.202 67,110 +0.00(+0.00%)
Oct 10, 2003 2.216 2.224 2.197 2.202 23,230 -0.01(-0.37%)
Oct 09, 2003 2.210 2.210 2.183 2.210 29,130 +0.00(+0.00%)
Oct 08, 2003 2.186 2.210 2.186 2.210 12,168 +0.04(+1.87%)
Oct 07, 2003 2.194 2.197 2.170 2.170 11,799 -0.02(-1.11%)
Oct 06, 2003 2.189 2.197 2.189 2.194 36,873 +0.01(+0.25%)
Oct 03, 2003 2.183 2.197 2.183 2.189 28,392 -0.01(-0.37%)
Oct 02, 2003 2.197 2.197 2.197 2.197 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.