Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

73.92 -1.63 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 3.122 3.198 3.091 3.107 345,070 +0.03(+1.09%)
Dec 30, 2004 2.893 3.122 2.878 3.073 551,587 +0.21(+7.34%)
Dec 29, 2004 2.863 3.000 2.836 2.863 621,520 +0.03(+1.08%)
Dec 28, 2004 2.833 2.848 2.805 2.833 122,137 +0.03(+1.09%)
Dec 27, 2004 2.893 2.893 2.802 2.802 87,662 -0.06(-2.13%)
Dec 23, 2004 2.802 2.893 2.790 2.863 386,111 +0.07(+2.62%)
Dec 22, 2004 3.015 3.015 2.787 2.790 328,654 -0.18(-6.15%)
Dec 21, 2004 2.939 3.046 2.939 2.973 541,409 +0.03(+1.14%)
Dec 20, 2004 2.787 3.061 2.787 2.939 557,168 +0.17(+6.04%)
Dec 17, 2004 2.772 2.833 2.756 2.772 105,392 -0.09(-3.29%)
Dec 16, 2004 2.817 2.985 2.796 2.866 466,879 +0.08(+2.84%)
Dec 15, 2004 2.574 2.985 2.574 2.787 1,016,824 +0.25(+9.71%)
Dec 14, 2004 2.102 2.589 2.102 2.540 476,728 +0.47(+22.65%)
Dec 13, 2004 2.071 2.071 2.056 2.071 47,935 -0.02(-0.73%)
Dec 10, 2004 2.041 2.086 2.028 2.086 404,168 +0.11(+5.38%)
Dec 09, 2004 2.050 2.050 1.980 1.980 52,532 -0.06(-2.99%)
Dec 08, 2004 2.041 2.056 1.998 2.041 99,482 +0.00(+0.00%)
Dec 07, 2004 2.117 2.117 2.041 2.041 53,188 -0.08(-3.87%)
Dec 06, 2004 2.086 2.147 2.056 2.123 83,723 +0.02(+1.01%)
Dec 03, 2004 2.044 2.102 2.044 2.102 14,446 +0.02(+0.73%)
Dec 02, 2004 2.132 2.132 2.041 2.086 54,173 -0.05(-2.14%)
Dec 01, 2004 2.132 2.132 2.117 2.132 22,654 +0.00(+0.00%)
Nov 30, 2004 2.138 2.138 2.117 2.132 99,811 -0.01(-0.28%)
Nov 29, 2004 2.147 2.147 2.117 2.138 11,491 +0.01(+0.29%)
Nov 26, 2004 2.132 2.132 2.132 2.132 11,491 +0.02(+0.72%)
Nov 24, 2004 2.239 2.239 2.117 2.117 67,306 -0.12(-5.44%)
Nov 23, 2004 2.324 2.324 2.239 2.239 52,203 -0.11(-4.79%)
Nov 22, 2004 2.300 2.354 2.300 2.351 122,465 +0.02(+0.92%)
Nov 19, 2004 2.330 2.345 2.330 2.330 18,386 +0.00(+0.00%)
Nov 18, 2004 2.315 2.345 2.290 2.330 96,527 +0.02(+0.66%)
Nov 17, 2004 2.290 2.315 2.290 2.315 16,416 +0.02(+1.06%)
Nov 16, 2004 2.284 2.300 2.254 2.290 151,686 +0.01(+0.27%)
Nov 15, 2004 2.239 2.284 2.208 2.284 264,302 +0.05(+2.04%)
Nov 12, 2004 2.223 2.239 2.208 2.239 23,311 +0.02(+0.68%)
Nov 11, 2004 2.162 2.223 2.162 2.223 105,392 +0.05(+2.53%)
Nov 10, 2004 2.169 2.169 2.162 2.169 60,083 +0.01(+0.28%)
Nov 09, 2004 2.178 2.223 2.132 2.162 212,426 +0.06(+2.90%)
Nov 08, 2004 2.117 2.132 2.086 2.102 23,311 +0.00(+0.00%)
Nov 05, 2004 2.071 2.169 2.071 2.102 59,755 +0.03(+1.47%)
Nov 04, 2004 2.080 2.080 2.071 2.071 3,611 -0.01(-0.44%)
Nov 03, 2004 1.995 2.132 1.995 2.080 48,263 +0.02(+1.18%)
Nov 02, 2004 2.056 2.086 2.056 2.056 25,609 -0.02(-0.73%)
Nov 01, 2004 2.010 2.080 2.010 2.071 71,575 +0.00(+0.00%)
Oct 29, 2004 2.010 2.071 1.986 2.071 27,579 +0.06(+3.03%)
Oct 28, 2004 2.010 2.010 2.010 2.010 8,208 +0.02(+0.76%)
Oct 27, 2004 1.949 2.010 1.949 1.995 29,549 +0.00(+0.00%)
Oct 26, 2004 1.995 1.995 1.995 1.995 3,939 +0.03(+1.55%)
Oct 25, 2004 2.010 2.010 1.949 1.965 28,564 -0.03(-1.53%)
Oct 22, 2004 2.010 2.010 1.995 1.995 2,626 +0.00(+0.00%)
Oct 21, 2004 2.041 2.041 1.965 1.995 32,832 -0.05(-2.24%)
Oct 20, 2004 2.086 2.117 2.041 2.041 9,521 +0.03(+1.52%)
Oct 19, 2004 2.208 2.208 2.010 2.010 65,665 -0.18(-8.33%)
Oct 18, 2004 2.208 2.223 2.193 2.193 22,654 -0.09(-4.00%)
Oct 15, 2004 2.315 2.315 2.208 2.284 20,684 -0.02(-0.66%)
Oct 14, 2004 2.330 2.330 2.208 2.300 13,461 +0.02(+0.67%)
Oct 13, 2004 2.309 2.330 2.269 2.284 32,504 -0.02(-1.06%)
Oct 12, 2004 2.330 2.345 2.275 2.309 14,774 -0.02(-0.92%)
Oct 11, 2004 2.330 2.330 2.330 2.330 0 +0.00(+0.00%)
Oct 08, 2004 2.406 2.406 2.330 2.330 15,102 -0.08(-3.16%)
Oct 07, 2004 2.400 2.482 2.400 2.406 63,366 +0.01(+0.25%)
Oct 06, 2004 2.345 2.400 2.330 2.400 42,354 +0.09(+3.68%)
Oct 05, 2004 2.421 2.421 2.300 2.315 128,375 -0.08(-3.18%)
Oct 04, 2004 2.223 2.421 2.193 2.391 107,362 +0.14(+6.08%)
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.