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 29, 2006 8.543 8.562 8.285 8.350 6,498,270 -0.14(-1.63%)
Dec 28, 2006 8.407 8.570 8.358 8.488 7,379,575 +0.05(+0.64%)
Dec 27, 2006 8.426 8.602 8.342 8.434 8,490,697 +0.02(+0.19%)
Dec 26, 2006 8.657 8.730 8.407 8.418 10,468,013 -0.21(-2.42%)
Dec 22, 2006 8.949 8.949 8.526 8.627 15,501,169 -0.30(-3.31%)
Dec 21, 2006 9.302 9.302 8.901 8.922 9,217,563 -0.34(-3.66%)
Dec 20, 2006 9.288 9.410 9.139 9.261 7,694,954 +0.03(+0.29%)
Dec 19, 2006 9.424 9.516 9.101 9.234 20,291,676 -0.53(-5.39%)
Dec 18, 2006 9.663 9.939 9.627 9.760 7,099,393 +0.12(+1.24%)
Dec 15, 2006 9.711 9.847 9.573 9.641 6,610,776 +0.07(+0.71%)
Dec 14, 2006 9.730 9.985 9.478 9.573 8,702,715 -0.17(-1.73%)
Dec 13, 2006 9.711 9.871 9.608 9.741 6,434,025 +0.05(+0.48%)
Dec 12, 2006 9.871 10.03 9.573 9.695 9,011,368 -0.15(-1.52%)
Dec 11, 2006 9.920 9.994 9.785 9.844 6,487,625 -0.11(-1.09%)
Dec 08, 2006 9.812 10.15 9.763 9.953 8,396,001 +0.07(+0.69%)
Dec 07, 2006 10.30 10.35 9.806 9.885 10,650,454 -0.40(-3.85%)
Dec 06, 2006 10.33 10.36 10.10 10.28 8,089,435 -0.09(-0.84%)
Dec 05, 2006 10.41 10.64 10.33 10.37 11,118,007 +0.06(+0.61%)
Dec 04, 2006 10.16 10.36 10.15 10.31 11,196,825 +0.18(+1.82%)
Dec 01, 2006 10.39 10.67 9.831 10.12 32,217,908 -0.77(-7.05%)
Nov 30, 2006 10.68 11.06 10.62 10.89 11,620,075 +0.21(+1.93%)
Nov 29, 2006 10.92 11.05 10.46 10.68 14,619,436 -0.14(-1.28%)
Nov 28, 2006 10.74 10.87 10.39 10.82 15,526,324 -0.03(-0.25%)
Nov 27, 2006 11.08 11.49 10.77 10.85 18,483,258 -0.17(-1.55%)
Nov 24, 2006 11.12 11.19 10.57 11.02 5,723,502 -0.05(-0.49%)
Nov 22, 2006 10.59 11.24 10.54 11.07 23,604,550 +0.68(+6.55%)
Nov 21, 2006 10.28 10.43 10.09 10.39 17,933,368 +0.17(+1.62%)
Nov 20, 2006 10.06 10.26 9.904 10.23 11,357,905 +0.31(+3.12%)
Nov 17, 2006 9.785 10.03 9.766 9.918 14,974,369 +0.02(+0.25%)
Nov 16, 2006 10.26 10.28 9.603 9.893 16,737,757 -0.28(-2.72%)
Nov 15, 2006 10.13 10.32 10.06 10.17 15,098,712 -0.34(-3.23%)
Nov 14, 2006 10.37 10.64 10.09 10.51 13,842,200 +0.31(+3.09%)
Nov 13, 2006 10.33 10.36 10.09 10.19 6,110,217 -0.05(-0.53%)
Nov 10, 2006 9.831 10.51 9.828 10.25 14,438,639 +0.48(+4.94%)
Nov 09, 2006 9.863 9.972 9.758 9.766 5,664,655 -0.08(-0.83%)
Nov 08, 2006 9.752 9.931 9.600 9.847 3,436,891 -0.01(-0.14%)
Nov 07, 2006 10.00 10.20 9.779 9.861 5,242,076 -0.15(-1.46%)
Nov 06, 2006 9.541 10.09 9.535 10.01 8,674,078 +0.28(+2.90%)
Nov 03, 2006 9.709 9.858 9.473 9.725 6,636,518 +0.08(+0.87%)
Nov 02, 2006 9.532 9.679 9.288 9.641 8,173,489 +0.07(+0.68%)
Nov 01, 2006 9.692 10.07 9.551 9.576 7,355,165 -0.11(-1.18%)
Oct 31, 2006 9.839 9.896 9.579 9.690 7,256,641 -0.14(-1.41%)
Oct 30, 2006 9.926 9.964 9.771 9.828 7,157,355 -0.13(-1.31%)
Oct 27, 2006 9.991 10.17 9.899 9.958 5,769,373 -0.16(-1.56%)
Oct 26, 2006 10.03 10.13 9.701 10.12 8,507,032 +0.08(+0.84%)
Oct 25, 2006 10.14 10.19 9.956 10.03 6,173,990 -0.13(-1.31%)
Oct 24, 2006 9.985 10.19 9.969 10.16 8,762,974 +0.15(+1.52%)
Oct 23, 2006 9.947 10.07 9.871 10.01 9,926,353 +0.18(+1.85%)
Oct 20, 2006 9.861 9.871 9.633 9.831 9,394,473 +0.01(+0.11%)
Oct 19, 2006 9.790 9.918 9.590 9.820 15,093,232 +0.33(+3.46%)
Oct 18, 2006 9.573 9.730 9.397 9.492 7,981,405 +0.00(+0.00%)
Oct 17, 2006 9.579 9.695 9.324 9.492 9,685,707 +0.12(+1.27%)
Oct 16, 2006 9.446 9.608 9.332 9.372 5,811,590 -0.11(-1.17%)
Oct 13, 2006 9.370 9.703 9.283 9.484 12,896,790 +0.07(+0.78%)
Oct 12, 2006 9.036 9.467 9.036 9.410 13,789,869 +0.40(+4.49%)
Oct 11, 2006 9.055 9.218 8.922 9.006 8,829,992 -0.10(-1.13%)
Oct 10, 2006 8.958 9.221 8.760 9.109 17,749,312 +0.30(+3.35%)
Oct 09, 2006 8.540 8.860 8.518 8.814 6,942,026 +0.19(+2.17%)
Oct 06, 2006 8.597 8.732 8.480 8.627 7,420,837 +0.02(+0.25%)
Oct 05, 2006 8.350 8.667 8.271 8.605 11,924,528 +0.27(+3.19%)
Oct 04, 2006 7.973 8.355 7.905 8.339 9,412,154 +0.34(+4.24%)
Oct 03, 2006 8.011 8.168 7.913 8.000 6,652,462 +0.05(+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.