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 29, 2017 24.17 24.17 24.17 0 +0.05(+0.21%)
Dec 28, 2017 24.02 24.14 24.00 24.12 1,493,453 +0.10(+0.43%)
Dec 27, 2017 23.96 24.17 23.92 24.01 2,107,028 +0.07(+0.28%)
Dec 26, 2017 23.98 23.98 23.86 23.95 1,655,666 +0.01(+0.05%)
Dec 22, 2017 23.78 23.95 23.70 23.93 2,532,258 +0.22(+0.91%)
Dec 21, 2017 23.68 23.81 23.63 23.72 2,494,950 +0.11(+0.47%)
Dec 20, 2017 24.03 24.13 23.58 23.61 2,740,135 -0.33(-1.39%)
Dec 19, 2017 24.24 24.32 23.91 23.94 3,248,337 -0.27(-1.12%)
Dec 18, 2017 24.49 24.50 24.17 24.21 2,454,658 -0.17(-0.70%)
Dec 15, 2017 24.52 24.57 24.32 24.38 4,252,213 +0.01(+0.05%)
Dec 14, 2017 24.57 24.69 24.33 24.37 1,803,099 -0.19(-0.79%)
Dec 13, 2017 24.89 24.97 24.54 24.56 2,214,124 -0.33(-1.34%)
Dec 12, 2017 24.88 25.01 24.76 24.89 2,239,767 +0.02(+0.06%)
Dec 11, 2017 24.87 25.17 24.81 24.88 2,890,294 +0.14(+0.56%)
Dec 08, 2017 24.48 24.75 24.33 24.74 2,125,565 +0.31(+1.27%)
Dec 07, 2017 24.61 24.66 24.11 24.43 3,515,108 -0.17(-0.68%)
Dec 06, 2017 24.73 24.86 24.54 24.60 2,184,542 -0.06(-0.24%)
Dec 05, 2017 24.78 24.85 24.56 24.66 2,681,130 -0.13(-0.53%)
Dec 04, 2017 25.12 25.12 24.71 24.79 3,650,998 -0.10(-0.42%)
Dec 01, 2017 24.95 25.04 24.73 24.89 2,395,174 +0.03(+0.13%)
Nov 30, 2017 24.80 25.08 24.71 24.86 3,480,285 +0.19(+0.76%)
Nov 29, 2017 24.67 25.02 24.59 24.67 4,290,861 +0.07(+0.28%)
Nov 28, 2017 24.32 24.63 24.21 24.60 3,121,713 +0.35(+1.44%)
Nov 27, 2017 24.33 24.41 24.21 24.25 1,291,619 -0.01(-0.03%)
Nov 24, 2017 24.28 24.31 24.21 24.26 753,354 +0.03(+0.10%)
Nov 22, 2017 24.30 24.30 24.17 24.23 2,377,478 -0.02(-0.09%)
Nov 21, 2017 24.22 24.30 24.16 24.26 2,448,686 +0.11(+0.46%)
Nov 20, 2017 23.85 24.23 23.85 24.15 3,337,087 +0.30(+1.24%)
Nov 17, 2017 23.87 23.92 23.79 23.85 3,325,706 -0.01(-0.03%)
Nov 16, 2017 23.87 23.94 23.80 23.86 2,815,447 +0.01(+0.05%)
Nov 15, 2017 23.85 24.01 23.76 23.85 4,114,999 -0.01(-0.05%)
Nov 14, 2017 23.65 23.87 23.56 23.86 3,419,331 +0.18(+0.74%)
Nov 13, 2017 23.13 23.83 23.10 23.68 4,297,376 +0.58(+2.50%)
Nov 10, 2017 23.07 23.16 22.91 23.10 3,808,564 -0.05(-0.22%)
Nov 09, 2017 22.79 23.17 22.66 23.15 3,188,787 +0.31(+1.36%)
Nov 08, 2017 22.65 22.90 22.60 22.84 2,017,509 +0.23(+1.00%)
Nov 07, 2017 22.55 22.85 22.50 22.62 3,857,214 +0.02(+0.07%)
Nov 06, 2017 22.68 22.76 22.56 22.60 1,997,598 -0.13(-0.59%)
Nov 03, 2017 22.95 22.97 22.71 22.74 2,186,159 -0.24(-1.05%)
Nov 02, 2017 22.72 23.06 22.63 22.98 3,390,159 +0.24(+1.05%)
Nov 01, 2017 22.93 22.93 22.72 22.74 2,308,990 -0.08(-0.33%)
Oct 31, 2017 22.74 22.87 22.60 22.82 3,272,050 +0.08(+0.35%)
Oct 30, 2017 22.70 22.97 22.63 22.74 6,034,056 +0.02(+0.08%)
Oct 27, 2017 22.82 22.82 22.54 22.72 4,208,079 +0.02(+0.07%)
Oct 26, 2017 22.80 22.88 22.61 22.70 4,663,227 -0.05(-0.21%)
Oct 25, 2017 22.83 23.12 22.72 22.75 6,212,733 -0.32(-1.38%)
Oct 24, 2017 23.16 23.22 23.00 23.07 4,220,912 -0.01(-0.05%)
Oct 23, 2017 22.89 23.11 22.81 23.08 4,141,310 +0.18(+0.78%)
Oct 20, 2017 22.93 23.07 22.67 22.90 6,159,865 -0.01(-0.03%)
Oct 19, 2017 23.22 23.25 22.74 22.91 6,353,225 -0.52(-2.23%)
Oct 18, 2017 23.45 23.53 23.30 23.43 5,387,675 -0.03(-0.15%)
Oct 17, 2017 23.30 23.52 23.23 23.46 3,125,767 +0.19(+0.81%)
Oct 16, 2017 23.35 23.40 23.16 23.27 2,905,292 -0.07(-0.31%)
Oct 13, 2017 23.49 23.54 23.27 23.35 3,658,067 -0.18(-0.76%)
Oct 12, 2017 23.78 23.79 23.47 23.52 4,166,145 -0.23(-0.95%)
Oct 11, 2017 23.45 23.77 23.36 23.75 4,357,569 +0.34(+1.43%)
Oct 10, 2017 23.35 23.49 23.13 23.41 3,965,289 +0.02(+0.08%)
Oct 09, 2017 23.08 23.65 23.06 23.40 6,452,534 +0.19(+0.81%)
Oct 06, 2017 24.41 24.45 23.15 23.21 8,281,641 -1.18(-4.83%)
Oct 05, 2017 24.41 24.52 24.31 24.39 2,255,520 +0.03(+0.10%)
Oct 04, 2017 24.35 24.39 24.22 24.36 2,161,057 -0.06(-0.23%)
Oct 03, 2017 24.38 24.50 24.23 24.42 2,728,732 -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.