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, 2007 15.07 15.18 15.01 15.08 4,758,431 +0.11(+0.75%)
Dec 28, 2007 14.83 15.07 14.76 14.97 3,611,427 +0.16(+1.05%)
Dec 27, 2007 15.23 15.23 14.78 14.81 3,443,564 -0.42(-2.78%)
Dec 26, 2007 15.00 15.23 14.90 15.23 4,664,985 +0.31(+2.06%)
Dec 24, 2007 14.95 15.01 14.69 14.93 2,234,380 +0.09(+0.60%)
Dec 21, 2007 14.82 14.98 14.61 14.84 6,769,902 +0.29(+1.97%)
Dec 20, 2007 14.27 14.56 14.20 14.55 3,691,636 +0.38(+2.71%)
Dec 19, 2007 13.97 14.34 13.94 14.17 5,127,495 +0.28(+2.00%)
Dec 18, 2007 14.39 14.50 13.81 13.89 6,079,125 -0.38(-2.65%)
Dec 17, 2007 14.17 14.47 14.08 14.27 7,384,451 +0.02(+0.17%)
Dec 14, 2007 14.20 14.31 14.01 14.24 5,114,221 +0.02(+0.13%)
Dec 13, 2007 13.83 14.25 13.71 14.22 5,601,221 +0.40(+2.89%)
Dec 12, 2007 14.17 14.30 13.60 13.83 7,591,990 -0.11(-0.81%)
Dec 11, 2007 14.53 14.57 13.86 13.94 7,760,729 -0.59(-4.05%)
Dec 10, 2007 14.11 14.66 14.01 14.53 12,886,967 +0.57(+4.11%)
Dec 07, 2007 13.59 14.05 13.56 13.95 8,867,512 +0.49(+3.64%)
Dec 06, 2007 13.39 13.69 13.38 13.46 8,860,449 +0.09(+0.68%)
Dec 05, 2007 13.28 13.39 13.22 13.37 6,256,237 +0.20(+1.50%)
Dec 04, 2007 13.26 13.37 13.12 13.17 5,830,344 -0.08(-0.62%)
Dec 03, 2007 13.25 13.41 13.06 13.26 6,694,045 +0.05(+0.35%)
Nov 30, 2007 13.34 13.41 13.18 13.21 7,051,692 -0.05(-0.37%)
Nov 29, 2007 13.12 13.31 13.11 13.26 6,154,082 +0.04(+0.28%)
Nov 28, 2007 13.14 13.31 13.09 13.22 7,083,997 +0.25(+1.90%)
Nov 27, 2007 13.16 13.30 12.83 12.98 8,148,084 -0.25(-1.87%)
Nov 26, 2007 13.28 13.40 13.13 13.22 8,178,573 -0.07(-0.53%)
Nov 23, 2007 13.37 13.39 13.12 13.29 5,708,016 +0.09(+0.65%)
Nov 21, 2007 13.03 13.28 12.88 13.21 7,560,286 +0.11(+0.81%)
Nov 20, 2007 13.12 13.25 12.84 13.10 11,262,790 +0.30(+2.38%)
Nov 19, 2007 12.80 13.09 12.52 12.80 9,880,767 +0.02(+0.14%)
Nov 16, 2007 12.75 12.91 12.45 12.78 7,661,157 +0.10(+0.79%)
Nov 15, 2007 13.24 13.24 12.44 12.68 9,307,375 -0.27(-2.09%)
Nov 14, 2007 13.07 13.27 12.83 12.95 12,815,121 +0.04(+0.31%)
Nov 13, 2007 12.42 13.07 12.41 12.91 11,401,923 +0.53(+4.31%)
Nov 12, 2007 12.67 12.69 11.97 12.38 18,254,380 -0.19(-1.50%)
Nov 09, 2007 12.37 13.10 11.79 12.56 35,401,916 -1.27(-9.16%)
Nov 08, 2007 14.33 14.54 13.44 13.83 14,942,899 -0.55(-3.83%)
Nov 07, 2007 14.94 15.38 14.32 14.38 13,518,758 -0.49(-3.28%)
Nov 06, 2007 14.65 15.32 14.55 14.87 18,836,400 +0.32(+2.22%)
Nov 05, 2007 14.02 14.74 14.01 14.55 8,086,988 +0.29(+2.01%)
Nov 02, 2007 14.03 14.31 13.88 14.26 10,224,206 +0.37(+2.68%)
Nov 01, 2007 14.18 14.33 13.87 13.89 6,298,194 -0.34(-2.38%)
Oct 31, 2007 14.22 14.30 14.06 14.23 8,714,033 +0.19(+1.35%)
Oct 30, 2007 14.23 14.62 14.01 14.04 12,161,401 -0.04(-0.28%)
Oct 29, 2007 13.57 14.21 13.28 14.08 8,711,952 +0.58(+4.26%)
Oct 26, 2007 13.54 13.66 13.37 13.50 12,476,474 +0.20(+1.49%)
Oct 25, 2007 13.06 13.56 12.97 13.30 14,764,651 +0.36(+2.75%)
Oct 24, 2007 12.93 13.37 12.74 12.95 16,291,459 +0.13(+1.00%)
Oct 23, 2007 12.79 13.02 12.54 12.82 18,430,604 +0.20(+1.57%)
Oct 22, 2007 12.19 12.87 11.98 12.62 7,894,882 +0.44(+3.58%)
Oct 19, 2007 12.22 12.33 12.09 12.19 6,788,282 -0.03(-0.27%)
Oct 18, 2007 12.26 12.35 12.14 12.22 7,286,442 -0.13(-1.09%)
Oct 17, 2007 12.46 12.60 12.08 12.35 7,631,315 +0.11(+0.87%)
Oct 16, 2007 12.25 12.38 11.97 12.25 7,849,002 -0.05(-0.40%)
Oct 15, 2007 12.50 12.50 12.09 12.30 6,251,021 -0.22(-1.73%)
Oct 12, 2007 12.37 12.73 12.34 12.51 5,806,994 -0.17(-1.35%)
Oct 11, 2007 12.87 12.90 12.30 12.68 12,518,478 -0.35(-2.71%)
Oct 10, 2007 12.81 13.19 12.66 13.04 9,926,430 +0.23(+1.78%)
Oct 09, 2007 12.51 12.84 12.49 12.81 9,153,662 +0.39(+3.11%)
Oct 08, 2007 12.37 12.79 12.25 12.42 6,616,537 +0.08(+0.67%)
Oct 05, 2007 12.01 12.43 11.96 12.34 6,983,116 +0.44(+3.66%)
Oct 04, 2007 11.92 12.09 11.73 11.90 3,785,588 -0.04(-0.36%)
Oct 03, 2007 11.94 12.14 11.88 11.95 8,778,320 +0.14(+1.19%)
Oct 02, 2007 11.72 11.93 11.66 11.81 5,524,228 +0.06(+0.49%)
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.