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, 2023 57.56 57.70 57.15 57.50 1,541,012 -0.10(-0.17%)
Dec 28, 2023 57.35 57.72 57.35 57.60 1,205,525 +0.25(+0.43%)
Dec 27, 2023 56.96 57.38 56.79 57.35 1,368,114 +0.36(+0.62%)
Dec 26, 2023 56.41 57.07 56.32 57.00 1,359,044 +0.58(+1.03%)
Dec 22, 2023 55.74 56.52 55.55 56.41 2,356,457 +0.94(+1.69%)
Dec 21, 2023 54.70 55.50 54.52 55.47 1,848,534 +0.93(+1.70%)
Dec 20, 2023 55.13 55.56 54.51 54.54 2,074,668 -0.60(-1.09%)
Dec 19, 2023 54.92 55.17 54.57 55.15 2,089,630 +0.38(+0.69%)
Dec 18, 2023 54.39 54.95 54.02 54.77 2,645,395 +0.63(+1.17%)
Dec 15, 2023 54.70 55.03 53.94 54.14 5,782,252 -1.35(-2.44%)
Dec 14, 2023 56.30 57.08 55.33 55.49 4,216,205 -0.28(-0.50%)
Dec 13, 2023 53.63 55.82 53.44 55.77 4,242,316 +2.20(+4.10%)
Dec 12, 2023 53.79 53.85 53.28 53.57 2,748,060 -0.05(-0.09%)
Dec 11, 2023 53.56 53.76 53.33 53.62 2,811,000 +0.25(+0.46%)
Dec 08, 2023 53.47 53.79 53.03 53.38 2,088,515 -0.16(-0.30%)
Dec 07, 2023 54.44 54.58 53.45 53.53 2,907,315 -1.47(-2.68%)
Dec 06, 2023 55.07 55.48 54.89 55.01 2,471,691 +0.12(+0.22%)
Dec 05, 2023 55.26 55.34 54.50 54.89 2,713,707 -0.50(-0.91%)
Dec 04, 2023 54.88 55.77 54.88 55.39 4,065,446 +0.33(+0.59%)
Dec 01, 2023 54.92 55.41 54.78 55.07 2,198,880 +0.06(+0.11%)
Nov 30, 2023 54.98 55.10 54.33 55.01 4,552,563 +0.14(+0.25%)
Nov 29, 2023 54.87 55.31 54.74 54.87 2,949,847 +0.12(+0.22%)
Nov 28, 2023 54.25 55.04 54.22 54.75 2,451,127 +0.43(+0.80%)
Nov 27, 2023 54.44 54.48 54.15 54.32 1,816,908 -0.16(-0.29%)
Nov 24, 2023 54.34 54.57 54.19 54.48 893,017 +0.17(+0.31%)
Nov 22, 2023 53.98 54.41 53.98 54.31 1,967,343 +0.50(+0.93%)
Nov 21, 2023 53.25 53.94 53.12 53.81 1,785,740 +0.47(+0.89%)
Nov 20, 2023 52.70 53.57 52.56 53.33 2,451,179 +0.65(+1.23%)
Nov 17, 2023 52.81 52.98 52.56 52.68 1,844,010 -0.06(-0.11%)
Nov 16, 2023 52.61 53.03 52.57 52.74 1,908,249 +0.22(+0.41%)
Nov 15, 2023 52.60 52.95 52.38 52.53 2,541,615 +0.21(+0.40%)
Nov 14, 2023 51.66 52.63 51.54 52.32 2,473,480 +1.00(+1.96%)
Nov 13, 2023 51.11 51.41 50.94 51.31 1,670,252 -0.02(-0.04%)
Nov 10, 2023 50.81 51.47 50.65 51.33 1,874,309 +0.68(+1.34%)
Nov 09, 2023 51.23 51.25 50.54 50.65 2,120,868 -0.32(-0.62%)
Nov 08, 2023 50.55 51.30 50.44 50.97 2,563,281 +0.54(+1.07%)
Nov 07, 2023 50.16 50.81 49.84 50.43 2,292,778 +0.45(+0.91%)
Nov 06, 2023 49.35 50.45 49.30 49.97 2,690,652 +0.50(+1.02%)
Nov 03, 2023 49.40 49.76 49.08 49.47 2,049,967 +0.35(+0.72%)
Nov 02, 2023 48.29 49.13 48.09 49.12 2,684,434 +1.13(+2.36%)
Nov 01, 2023 49.05 49.12 47.74 47.98 2,423,760 -0.88(-1.79%)
Oct 31, 2023 48.33 48.91 48.15 48.86 1,775,187 +0.68(+1.41%)
Oct 30, 2023 47.07 48.31 47.01 48.18 2,429,273 +1.30(+2.77%)
Oct 27, 2023 48.59 48.67 46.85 46.88 3,011,340 -2.08(-4.25%)
Oct 26, 2023 48.88 49.78 48.88 48.96 1,941,422 +0.21(+0.42%)
Oct 25, 2023 48.66 49.21 48.19 48.75 2,068,865 +0.03(+0.06%)
Oct 24, 2023 49.32 49.63 48.39 48.72 2,064,627 -0.35(-0.72%)
Oct 23, 2023 49.55 49.79 49.03 49.08 2,052,315 -0.77(-1.54%)
Oct 20, 2023 50.54 50.77 49.63 49.85 2,839,673 -0.68(-1.35%)
Oct 19, 2023 51.24 51.26 50.52 50.53 2,968,300 -0.62(-1.21%)
Oct 18, 2023 50.53 52.51 50.11 51.15 6,787,080 +1.96(+3.99%)
Oct 17, 2023 49.55 49.95 49.13 49.19 3,742,324 -0.36(-0.74%)
Oct 16, 2023 49.01 49.63 48.92 49.55 2,330,822 +0.92(+1.88%)
Oct 13, 2023 48.79 48.84 48.32 48.63 1,565,999 +0.05(+0.10%)
Oct 12, 2023 48.98 49.21 48.39 48.59 2,194,004 -0.34(-0.68%)
Oct 11, 2023 49.13 49.29 48.67 48.92 2,178,887 -0.21(-0.42%)
Oct 10, 2023 49.11 49.35 48.50 49.13 2,337,245 +0.14(+0.28%)
Oct 09, 2023 48.67 49.18 48.62 48.99 1,601,282 +0.12(+0.24%)
Oct 06, 2023 48.17 49.07 48.13 48.87 1,989,680 +0.58(+1.20%)
Oct 05, 2023 48.05 48.45 47.86 48.29 2,116,772 +0.24(+0.49%)
Oct 04, 2023 46.67 48.14 46.67 48.05 3,818,133 +1.51(+3.24%)
Oct 03, 2023 47.21 47.28 46.18 46.55 3,578,876 -1.15(-2.42%)
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.