Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 23.08 23.08 23.08 0 +0.05(+0.21%)
Dec 28, 2017 22.93 23.05 22.92 23.03 1,563,882 +0.10(+0.43%)
Dec 27, 2017 22.88 23.08 22.84 22.93 2,206,392 +0.06(+0.28%)
Dec 26, 2017 22.90 22.90 22.78 22.87 1,733,744 +0.01(+0.05%)
Dec 22, 2017 22.71 22.87 22.64 22.86 2,651,674 +0.21(+0.92%)
Dec 21, 2017 22.62 22.74 22.57 22.65 2,612,608 +0.11(+0.47%)
Dec 20, 2017 22.94 23.05 22.51 22.54 2,869,355 -0.32(-1.39%)
Dec 19, 2017 23.15 23.23 22.83 22.86 3,401,523 -0.26(-1.12%)
Dec 18, 2017 23.38 23.40 23.08 23.12 2,570,415 -0.16(-0.70%)
Dec 15, 2017 23.41 23.46 23.23 23.28 4,452,740 +0.01(+0.05%)
Dec 14, 2017 23.46 23.58 23.24 23.27 1,888,130 -0.11(-0.46%)
Dec 13, 2017 23.69 23.76 23.36 23.38 2,326,085 -0.32(-1.34%)
Dec 12, 2017 23.68 23.80 23.57 23.70 2,353,025 +0.01(+0.06%)
Dec 11, 2017 23.67 23.96 23.61 23.68 3,036,447 +0.13(+0.56%)
Dec 08, 2017 23.30 23.56 23.16 23.55 2,233,048 +0.30(+1.27%)
Dec 07, 2017 23.43 23.48 22.95 23.25 3,692,856 -0.16(-0.68%)
Dec 06, 2017 23.54 23.67 23.36 23.41 2,295,007 -0.06(-0.24%)
Dec 05, 2017 23.59 23.66 23.38 23.47 2,816,706 -0.13(-0.53%)
Dec 04, 2017 23.91 23.91 23.52 23.59 3,835,617 -0.10(-0.42%)
Dec 01, 2017 23.75 23.83 23.54 23.69 2,516,290 +0.03(+0.13%)
Nov 30, 2017 23.61 23.87 23.53 23.66 3,656,271 +0.18(+0.76%)
Nov 29, 2017 23.48 23.82 23.41 23.48 4,507,836 +0.07(+0.28%)
Nov 28, 2017 23.15 23.44 23.04 23.42 3,279,568 +0.33(+1.44%)
Nov 27, 2017 23.16 23.24 23.04 23.09 1,356,932 -0.01(-0.03%)
Nov 24, 2017 23.11 23.14 23.04 23.09 791,449 +0.02(+0.10%)
Nov 22, 2017 23.13 23.13 23.01 23.07 2,497,700 -0.02(-0.09%)
Nov 21, 2017 23.06 23.13 23.00 23.09 2,572,508 +0.10(+0.46%)
Nov 20, 2017 22.70 23.06 22.70 22.98 3,505,832 +0.28(+1.24%)
Nov 17, 2017 22.72 22.77 22.65 22.70 3,493,876 -0.01(-0.03%)
Nov 16, 2017 22.72 22.79 22.66 22.71 2,957,815 +0.01(+0.05%)
Nov 15, 2017 22.70 22.85 22.61 22.70 4,323,081 -0.01(-0.05%)
Nov 14, 2017 22.51 22.72 22.43 22.71 3,592,235 +0.17(+0.74%)
Nov 13, 2017 22.01 22.69 21.99 22.54 4,514,681 +0.55(+2.50%)
Nov 10, 2017 21.96 22.05 21.81 21.99 4,001,150 -0.05(-0.22%)
Nov 09, 2017 21.69 22.06 21.57 22.04 3,350,034 +0.30(+1.36%)
Nov 08, 2017 21.56 21.79 21.51 21.74 2,119,528 +0.22(+1.00%)
Nov 07, 2017 21.46 21.75 21.42 21.53 4,052,260 +0.02(+0.07%)
Nov 06, 2017 21.59 21.66 21.47 21.51 2,098,610 -0.13(-0.59%)
Nov 03, 2017 21.85 21.86 21.62 21.64 2,296,706 -0.23(-1.05%)
Nov 02, 2017 21.62 21.95 21.54 21.87 3,561,589 +0.23(+1.05%)
Nov 01, 2017 21.83 21.83 21.63 21.65 2,425,748 -0.07(-0.33%)
Oct 31, 2017 21.64 21.77 21.51 21.72 3,437,507 +0.07(+0.35%)
Oct 30, 2017 21.61 21.86 21.54 21.64 6,339,178 +0.02(+0.08%)
Oct 27, 2017 21.72 21.72 21.45 21.62 4,420,868 +0.01(+0.07%)
Oct 26, 2017 21.70 21.78 21.53 21.61 4,899,031 -0.04(-0.21%)
Oct 25, 2017 21.73 22.01 21.63 21.65 6,526,891 -0.30(-1.38%)
Oct 24, 2017 22.05 22.10 21.89 21.96 4,434,349 -0.01(-0.05%)
Oct 23, 2017 21.79 21.99 21.71 21.97 4,350,723 +0.17(+0.78%)
Oct 20, 2017 21.83 21.96 21.58 21.80 6,471,348 -0.01(-0.03%)
Oct 19, 2017 22.10 22.13 21.65 21.80 6,674,486 -0.50(-2.23%)
Oct 18, 2017 22.32 22.40 22.18 22.30 5,660,112 -0.03(-0.15%)
Oct 17, 2017 22.18 22.39 22.11 22.33 3,283,827 +0.18(+0.81%)
Oct 16, 2017 22.22 22.27 22.05 22.15 3,052,203 -0.07(-0.31%)
Oct 13, 2017 22.36 22.40 22.15 22.22 3,843,044 -0.17(-0.76%)
Oct 12, 2017 22.63 22.64 22.34 22.39 4,376,813 -0.22(-0.95%)
Oct 11, 2017 22.32 22.63 22.23 22.61 4,577,917 +0.32(+1.44%)
Oct 10, 2017 22.22 22.36 22.01 22.29 4,165,800 +0.02(+0.08%)
Oct 09, 2017 21.97 22.51 21.95 22.27 6,778,817 +0.18(+0.81%)
Oct 06, 2017 23.24 23.27 22.03 22.09 8,700,416 -1.12(-4.83%)
Oct 05, 2017 23.24 23.34 23.14 23.21 2,369,574 +0.02(+0.10%)
Oct 04, 2017 23.18 23.21 23.05 23.19 2,270,335 -0.05(-0.23%)
Oct 03, 2017 23.20 23.32 23.06 23.24 2,866,715 -0.01(-0.05%)
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.