Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq OMX Group (NQ: NDAQ )

58.86 -0.34 (-0.57%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2007 8.217 8.231 7.913 8.117 14,744,509 -0.10(-1.22%)
Feb 27, 2007 8.475 8.475 8.084 8.217 13,143,727 -0.41(-4.72%)
Feb 26, 2007 8.768 8.846 8.610 8.624 7,585,468 -0.14(-1.58%)
Feb 23, 2007 8.879 8.922 8.678 8.762 11,158,547 -0.07(-0.83%)
Feb 22, 2007 9.036 9.066 8.773 8.836 12,247,618 -0.15(-1.63%)
Feb 21, 2007 8.901 9.031 8.808 8.982 11,745,933 +0.10(+1.13%)
Feb 20, 2007 8.722 8.933 8.651 8.882 9,287,417 +0.12(+1.33%)
Feb 16, 2007 8.594 8.806 8.521 8.765 11,430,459 +0.17(+1.99%)
Feb 15, 2007 8.575 8.600 8.475 8.594 11,464,663 +0.02(+0.28%)
Feb 14, 2007 8.610 8.681 8.505 8.570 27,939,508 +0.14(+1.61%)
Feb 13, 2007 9.664 9.763 8.288 8.434 84,007,760 -1.08(-11.40%)
Feb 12, 2007 9.966 9.966 9.226 9.519 32,055,094 -0.57(-5.64%)
Feb 09, 2007 9.855 10.16 9.793 10.09 17,574,158 +0.27(+2.73%)
Feb 08, 2007 9.495 10.09 9.402 9.820 13,169,355 +0.33(+3.46%)
Feb 07, 2007 9.226 9.714 9.210 9.492 9,599,385 +0.21(+2.22%)
Feb 06, 2007 9.166 9.299 9.145 9.286 7,802,523 +0.15(+1.69%)
Feb 05, 2007 9.036 9.180 8.977 9.131 5,718,542 +0.04(+0.39%)
Feb 02, 2007 9.166 9.183 9.009 9.096 7,985,937 -0.08(-0.86%)
Feb 01, 2007 9.210 9.362 9.071 9.175 6,707,471 -0.05(-0.50%)
Jan 31, 2007 9.074 9.245 8.996 9.221 3,746,507 +0.14(+1.55%)
Jan 30, 2007 9.109 9.191 9.044 9.080 5,327,011 -0.07(-0.71%)
Jan 29, 2007 9.215 9.229 9.085 9.145 4,673,067 -0.11(-1.17%)
Jan 26, 2007 9.302 9.324 9.150 9.253 8,220,286 +0.01(+0.15%)
Jan 25, 2007 9.299 9.391 9.207 9.240 5,056,936 -0.01(-0.06%)
Jan 24, 2007 9.074 9.372 9.074 9.245 8,195,108 +0.16(+1.73%)
Jan 23, 2007 8.930 9.158 8.817 9.088 10,096,187 -0.11(-1.21%)
Jan 22, 2007 9.359 9.402 9.185 9.199 5,506,060 -0.18(-1.88%)
Jan 19, 2007 9.316 9.530 9.161 9.375 5,399,037 +0.06(+0.67%)
Jan 18, 2007 9.633 9.633 9.047 9.313 9,199,336 -0.30(-3.13%)
Jan 17, 2007 9.356 9.674 9.356 9.614 7,861,429 +0.20(+2.07%)
Jan 16, 2007 9.419 9.573 9.305 9.419 8,272,580 +0.12(+1.28%)
Jan 12, 2007 9.435 9.465 9.240 9.299 8,035,979 -0.09(-0.95%)
Jan 11, 2007 9.598 9.614 9.275 9.389 9,021,456 -0.18(-1.87%)
Jan 10, 2007 9.175 9.660 9.025 9.568 13,762,840 +0.39(+4.29%)
Jan 09, 2007 9.221 9.394 9.107 9.175 11,715,675 -0.06(-0.62%)
Jan 08, 2007 9.009 9.259 8.863 9.231 13,518,422 +0.25(+2.84%)
Jan 05, 2007 8.673 9.080 8.670 8.977 13,703,835 +0.33(+3.79%)
Jan 04, 2007 8.426 8.678 8.271 8.648 12,170,905 +0.24(+2.84%)
Jan 03, 2007 8.445 8.567 8.366 8.410 19,744,434 +0.06(+0.71%)
Dec 29, 2006 8.543 8.562 8.285 8.350 6,498,270 -0.14(-1.63%)
Dec 28, 2006 8.407 8.570 8.358 8.488 7,379,575 +0.05(+0.64%)
Dec 27, 2006 8.426 8.602 8.342 8.434 8,490,697 +0.02(+0.19%)
Dec 26, 2006 8.657 8.730 8.407 8.418 10,468,013 -0.21(-2.42%)
Dec 22, 2006 8.949 8.949 8.526 8.627 15,501,169 -0.30(-3.31%)
Dec 21, 2006 9.302 9.302 8.901 8.922 9,217,563 -0.34(-3.66%)
Dec 20, 2006 9.288 9.410 9.139 9.261 7,694,954 +0.03(+0.29%)
Dec 19, 2006 9.424 9.516 9.101 9.234 20,291,676 -0.53(-5.39%)
Dec 18, 2006 9.663 9.939 9.627 9.760 7,099,393 +0.12(+1.24%)
Dec 15, 2006 9.711 9.847 9.573 9.641 6,610,776 +0.07(+0.71%)
Dec 14, 2006 9.730 9.985 9.478 9.573 8,702,715 -0.17(-1.73%)
Dec 13, 2006 9.711 9.871 9.608 9.741 6,434,025 +0.05(+0.48%)
Dec 12, 2006 9.871 10.03 9.573 9.695 9,011,368 -0.15(-1.52%)
Dec 11, 2006 9.920 9.994 9.785 9.844 6,487,625 -0.11(-1.09%)
Dec 08, 2006 9.812 10.15 9.763 9.953 8,396,001 +0.07(+0.69%)
Dec 07, 2006 10.30 10.35 9.806 9.885 10,650,454 -0.40(-3.85%)
Dec 06, 2006 10.33 10.36 10.10 10.28 8,089,435 -0.09(-0.84%)
Dec 05, 2006 10.41 10.64 10.33 10.37 11,118,007 +0.06(+0.61%)
Dec 04, 2006 10.16 10.36 10.15 10.31 11,196,825 +0.18(+1.82%)
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.