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, 2020 42.52 42.52 42.52 1,247,638 +0.83(+2.00%)
Dec 30, 2020 41.57 41.82 41.47 41.69 1,247,638 +0.32(+0.77%)
Dec 29, 2020 41.53 41.60 41.29 41.37 947,697 +0.09(+0.23%)
Dec 28, 2020 41.35 41.40 40.98 41.28 1,431,822 +0.07(+0.18%)
Dec 24, 2020 41.00 41.24 40.87 41.20 598,721 +0.21(+0.52%)
Dec 23, 2020 41.80 41.88 40.99 40.99 1,539,398 -0.62(-1.50%)
Dec 22, 2020 40.69 41.77 40.60 41.61 3,249,944 +0.59(+1.44%)
Dec 21, 2020 40.95 41.19 39.81 41.02 3,472,461 -0.18(-0.43%)
Dec 18, 2020 41.07 41.53 40.99 41.20 5,336,053 +0.03(+0.08%)
Dec 17, 2020 40.95 41.48 40.78 41.16 3,281,813 +0.45(+1.10%)
Dec 16, 2020 40.97 41.10 40.59 40.72 3,466,202 -0.06(-0.15%)
Dec 15, 2020 39.98 41.12 39.93 40.78 2,658,683 +1.04(+2.62%)
Dec 14, 2020 40.59 41.04 39.69 39.74 1,999,690 -0.52(-1.30%)
Dec 11, 2020 39.90 40.35 39.73 40.26 1,718,437 +0.22(+0.54%)
Dec 10, 2020 40.28 40.48 39.93 40.04 2,192,613 -0.36(-0.88%)
Dec 09, 2020 41.29 41.54 39.75 40.40 3,032,569 -0.82(-1.98%)
Dec 08, 2020 41.16 41.39 40.78 41.21 1,939,624 +0.03(+0.07%)
Dec 07, 2020 40.19 41.31 40.19 41.18 5,291,230 +1.04(+2.60%)
Dec 04, 2020 40.00 40.68 39.94 40.14 2,653,667 +0.13(+0.32%)
Dec 03, 2020 40.64 40.70 39.49 40.01 5,823,836 -1.38(-3.33%)
Dec 02, 2020 41.50 41.59 41.03 41.39 1,779,436 -0.18(-0.42%)
Dec 01, 2020 40.74 41.72 40.74 41.56 2,282,304 +0.61(+1.50%)
Nov 30, 2020 40.64 41.04 40.45 40.95 3,243,005 +0.28(+0.68%)
Nov 27, 2020 40.62 40.80 40.40 40.67 1,617,780 -0.07(-0.16%)
Nov 25, 2020 40.69 41.02 40.64 40.74 2,329,465 +0.02(+0.05%)
Nov 24, 2020 40.35 40.86 40.33 40.72 2,856,963 +0.40(+1.00%)
Nov 23, 2020 40.57 40.78 39.94 40.32 2,214,342 -0.10(-0.25%)
Nov 20, 2020 40.05 40.75 39.88 40.42 2,956,136 +0.50(+1.26%)
Nov 19, 2020 39.71 40.54 39.31 39.92 3,474,382 +0.65(+1.65%)
Nov 18, 2020 39.68 39.72 39.11 39.27 3,129,707 -0.51(-1.29%)
Nov 17, 2020 40.28 40.33 39.56 39.78 3,099,995 -0.38(-0.96%)
Nov 16, 2020 40.49 40.49 39.71 40.16 3,415,503 -0.09(-0.23%)
Nov 13, 2020 40.78 41.02 40.09 40.26 2,416,668 -0.33(-0.81%)
Nov 12, 2020 41.68 41.68 40.46 40.59 1,973,760 -0.94(-2.27%)
Nov 11, 2020 40.82 42.02 40.80 41.53 2,059,734 +0.85(+2.09%)
Nov 10, 2020 41.36 41.59 40.33 40.67 3,875,658 -0.82(-1.97%)
Nov 09, 2020 44.63 44.63 41.35 41.49 3,169,645 -1.13(-2.64%)
Nov 06, 2020 42.62 42.86 42.17 42.62 1,874,699 -0.00(-0.01%)
Nov 05, 2020 41.45 42.82 41.45 42.62 2,642,369 +1.25(+3.02%)
Nov 04, 2020 40.33 42.08 40.32 41.37 2,146,318 +1.40(+3.51%)
Nov 03, 2020 40.02 40.62 39.73 39.96 1,345,545 +0.55(+1.40%)
Nov 02, 2020 39.18 39.96 39.12 39.41 1,657,749 +0.70(+1.81%)
Oct 30, 2020 38.73 39.35 38.32 38.71 2,564,193 -0.33(-0.84%)
Oct 29, 2020 38.95 39.57 38.63 39.04 1,888,192 +0.09(+0.23%)
Oct 28, 2020 39.59 39.79 38.72 38.95 1,891,824 -1.08(-2.69%)
Oct 27, 2020 40.87 41.05 40.02 40.03 1,665,475 -0.73(-1.79%)
Oct 26, 2020 40.88 41.07 40.50 40.75 1,960,176 -0.56(-1.35%)
Oct 23, 2020 41.77 41.77 40.77 41.31 1,808,750 -0.31(-0.75%)
Oct 22, 2020 42.61 42.61 41.59 41.62 1,882,438 -0.73(-1.72%)
Oct 21, 2020 41.74 42.89 40.95 42.35 3,456,576 +1.08(+2.62%)
Oct 20, 2020 40.80 41.94 40.80 41.27 2,764,534 +0.48(+1.18%)
Oct 19, 2020 41.50 41.62 40.76 40.79 2,771,826 -0.44(-1.08%)
Oct 16, 2020 41.16 41.56 40.91 41.23 2,273,831 +0.15(+0.36%)
Oct 15, 2020 40.47 41.09 40.36 41.08 1,281,646 +0.24(+0.60%)
Oct 14, 2020 40.73 41.04 40.64 40.84 1,756,825 +0.41(+1.00%)
Oct 13, 2020 40.59 40.61 40.10 40.43 1,958,976 +0.00(+0.00%)
Oct 12, 2020 40.25 40.74 40.07 40.43 1,322,763 +0.42(+1.06%)
Oct 09, 2020 40.32 40.42 39.90 40.01 1,278,971 +0.15(+0.37%)
Oct 08, 2020 39.59 39.96 39.46 39.87 1,969,056 +0.52(+1.32%)
Oct 07, 2020 39.47 39.93 39.09 39.35 2,720,317 -0.19(-0.48%)
Oct 06, 2020 39.99 40.25 39.38 39.54 2,394,658 -0.42(-1.04%)
Oct 05, 2020 39.73 39.99 39.26 39.95 2,033,811 +0.43(+1.08%)
Oct 02, 2020 39.24 39.89 39.12 39.53 2,233,511 -0.12(-0.31%)
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.