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

Nasdaq OMX Group (NQ: NDAQ )

59.80 -0.11 (-0.18%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 26, 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 27, 2009 5.775 5.919 5.664 5.670 13,362,004 -0.26(-4.39%)
Feb 26, 2009 6.106 6.307 5.702 5.930 25,545,354 +0.24(+4.29%)
Feb 25, 2009 5.694 5.873 5.447 5.686 14,490,447 -0.04(-0.76%)
Feb 24, 2009 5.320 5.729 5.227 5.729 16,386,197 +0.37(+6.83%)
Feb 23, 2009 5.561 5.746 5.352 5.363 14,020,698 -0.25(-4.49%)
Feb 20, 2009 5.363 5.735 5.290 5.615 19,819,460 +0.11(+1.97%)
Feb 19, 2009 5.727 5.784 5.496 5.507 13,321,886 -0.08(-1.50%)
Feb 18, 2009 5.480 5.689 5.317 5.591 15,603,643 +0.16(+2.95%)
Feb 17, 2009 5.501 5.577 5.352 5.431 13,196,205 -0.37(-6.40%)
Feb 13, 2009 5.830 6.028 5.743 5.803 13,681,226 -0.18(-2.99%)
Feb 12, 2009 5.708 6.033 5.702 5.982 12,485,007 +0.04(+0.73%)
Feb 11, 2009 5.968 6.082 5.781 5.938 9,380,508 -0.08(-1.26%)
Feb 10, 2009 6.269 6.389 5.935 6.014 19,765,042 -0.32(-5.01%)
Feb 09, 2009 6.644 6.652 6.242 6.332 12,879,596 -0.42(-6.27%)
Feb 06, 2009 6.405 6.801 6.364 6.755 13,806,985 +0.41(+6.50%)
Feb 05, 2009 5.963 6.464 5.851 6.342 15,537,721 +0.35(+5.89%)
Feb 04, 2009 5.824 6.098 5.718 5.990 12,331,904 +0.18(+3.03%)
Feb 03, 2009 5.629 5.922 5.493 5.813 16,659,017 +0.26(+4.69%)
Feb 02, 2009 5.615 5.637 5.396 5.553 13,306,835 -0.37(-6.19%)
Jan 30, 2009 6.077 6.256 5.827 5.919 9,781,304 -0.08(-1.31%)
Jan 29, 2009 6.275 6.317 5.982 5.998 9,804,421 -0.41(-6.39%)
Jan 28, 2009 6.155 6.432 6.077 6.408 10,914,352 +0.49(+8.25%)
Jan 27, 2009 5.906 5.968 5.710 5.919 7,743,130 +0.12(+2.01%)
Jan 26, 2009 5.935 6.180 5.651 5.803 11,582,604 -0.16(-2.68%)
Jan 23, 2009 5.379 6.001 5.236 5.963 17,984,182 +0.39(+7.01%)
Jan 22, 2009 5.580 5.857 5.377 5.572 11,451,066 -0.17(-2.93%)
Jan 21, 2009 5.203 5.740 5.062 5.740 17,168,298 +0.64(+12.61%)
Jan 20, 2009 5.813 5.813 5.092 5.097 15,599,279 -0.65(-11.24%)
Jan 16, 2009 5.686 5.835 5.439 5.743 15,079,838 +0.22(+3.98%)
Jan 15, 2009 5.629 5.770 5.279 5.523 19,106,190 -0.11(-1.88%)
Jan 14, 2009 5.851 5.851 5.542 5.629 11,476,369 -0.38(-6.28%)
Jan 13, 2009 5.678 6.044 5.539 6.006 14,154,765 +0.30(+5.18%)
Jan 12, 2009 5.933 5.995 5.645 5.710 9,320,226 -0.26(-4.32%)
Jan 09, 2009 6.169 6.185 5.803 5.968 16,833,604 -0.12(-1.96%)
Jan 08, 2009 6.521 6.567 6.030 6.087 25,405,440 -0.49(-7.39%)
Jan 07, 2009 6.893 6.923 6.538 6.573 8,536,017 -0.43(-6.16%)
Jan 06, 2009 7.341 7.428 6.882 7.004 14,413,219 -0.25(-3.44%)
Jan 05, 2009 6.983 7.431 6.831 7.254 12,102,870 +0.17(+2.33%)
Jan 02, 2009 6.641 7.135 6.470 7.088 7,094,304 +0.39(+5.75%)
Dec 31, 2008 6.399 6.749 6.359 6.703 6,932,520 +0.29(+4.53%)
Dec 30, 2008 6.104 6.418 6.036 6.413 5,881,526 +0.33(+5.35%)
Dec 29, 2008 6.256 6.256 5.960 6.087 5,698,398 -0.23(-3.61%)
Dec 26, 2008 6.250 6.408 6.150 6.315 2,473,633 +0.02(+0.34%)
Dec 24, 2008 6.196 6.345 6.082 6.294 1,947,406 +0.05(+0.74%)
Dec 23, 2008 6.492 6.516 6.226 6.247 6,211,671 -0.15(-2.37%)
Dec 22, 2008 6.654 6.722 6.285 6.399 5,445,853 -0.26(-3.87%)
Dec 19, 2008 6.850 7.037 6.570 6.657 8,416,363 -0.13(-1.88%)
Dec 18, 2008 6.836 7.002 6.698 6.785 10,991,071 -0.02(-0.24%)
Dec 17, 2008 6.983 7.113 6.766 6.801 11,410,432 -0.32(-4.50%)
Dec 16, 2008 6.435 7.121 6.386 7.121 11,991,972 +0.80(+12.66%)
Dec 15, 2008 6.749 6.749 6.171 6.321 7,430,226 -0.37(-5.55%)
Dec 12, 2008 6.321 6.744 6.036 6.692 9,116,631 +0.24(+3.66%)
Dec 11, 2008 6.798 7.116 6.440 6.456 10,100,369 -0.43(-6.30%)
Dec 10, 2008 6.983 7.167 6.665 6.890 9,293,883 -0.00(-0.04%)
Dec 09, 2008 6.866 7.503 6.687 6.893 16,628,682 -0.02(-0.24%)
Dec 08, 2008 6.565 7.053 6.516 6.909 12,845,605 +0.58(+9.08%)
Dec 05, 2008 5.756 6.334 5.561 6.334 12,008,390 +0.44(+7.41%)
Dec 04, 2008 5.442 6.291 5.344 5.898 20,296,090 +0.35(+6.31%)
Dec 03, 2008 5.236 5.683 5.154 5.548 16,086,368 +0.12(+2.15%)
Dec 02, 2008 4.918 5.450 4.918 5.431 13,525,071 +0.33(+6.49%)
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.