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

Nasdaq OMX Group (NQ: NDAQ )

73.88 -0.41 (-0.55%)
Streaming Delayed Price Updated: 9:45 AM EDT, Sep 20, 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, 2004 2.721 2.736 2.721 2.727 40,892 +0.00(+0.00%)
Feb 26, 2004 2.751 2.751 2.721 2.727 40,892 -0.02(-0.89%)
Feb 25, 2004 2.766 2.766 2.751 2.751 28,134 +0.00(+0.00%)
Feb 24, 2004 2.766 2.782 2.751 2.751 317,001 -0.03(-1.10%)
Feb 23, 2004 2.782 2.782 2.782 2.782 1,635 +0.02(+0.55%)
Feb 20, 2004 2.766 2.782 2.766 2.766 121,370 -0.02(-0.55%)
Feb 19, 2004 2.797 2.797 2.782 2.782 19,301 -0.02(-0.55%)
Feb 18, 2004 2.797 2.812 2.797 2.797 56,922 +0.00(+0.00%)
Feb 17, 2004 2.797 2.809 2.797 2.797 14,067 +0.00(+0.00%)
Feb 13, 2004 2.782 2.797 2.782 2.797 8,832 +0.02(+0.55%)
Feb 12, 2004 2.797 2.812 2.772 2.782 69,681 +0.00(+0.00%)
Feb 11, 2004 2.766 2.785 2.766 2.782 59,540 +0.02(+0.55%)
Feb 10, 2004 2.766 2.788 2.766 2.766 16,684 -0.02(-0.55%)
Feb 09, 2004 2.766 2.797 2.766 2.782 61,830 +0.00(+0.00%)
Feb 06, 2004 2.757 2.782 2.757 2.782 22,900 +0.00(+0.00%)
Feb 05, 2004 2.751 2.782 2.751 2.782 137,727 +0.03(+1.11%)
Feb 04, 2004 2.751 2.754 2.751 2.751 8,178 -0.02(-0.55%)
Feb 03, 2004 2.736 2.766 2.736 2.766 20,610 +0.03(+1.00%)
Feb 02, 2004 2.705 2.751 2.705 2.739 68,372 +0.03(+1.24%)
Jan 30, 2004 2.690 2.705 2.675 2.705 61,830 +0.03(+1.14%)
Jan 29, 2004 2.858 2.904 2.675 2.675 121,697 -0.23(-7.89%)
Jan 28, 2004 3.136 3.136 2.889 2.904 73,934 -0.23(-7.41%)
Jan 27, 2004 3.179 3.179 3.133 3.136 51,034 -0.07(-2.29%)
Jan 26, 2004 3.240 3.286 3.194 3.210 22,900 +0.03(+0.96%)
Jan 23, 2004 3.378 3.378 3.179 3.179 84,402 -0.17(-5.02%)
Jan 22, 2004 3.353 3.378 3.347 3.347 167,497 +0.00(+0.00%)
Jan 21, 2004 3.362 3.362 3.338 3.347 95,525 -0.02(-0.45%)
Jan 20, 2004 3.301 3.372 3.301 3.362 113,518 +0.06(+1.85%)
Jan 16, 2004 3.347 3.347 3.286 3.301 70,990 -0.05(-1.37%)
Jan 15, 2004 3.332 3.353 3.317 3.347 39,770 +0.11(+3.30%)
Jan 14, 2004 3.454 3.454 3.225 3.240 73,934 -0.09(-2.75%)
Jan 13, 2004 3.500 3.500 3.332 3.332 10,795 -0.14(-3.96%)
Jan 12, 2004 3.271 3.852 3.271 3.469 457,228 +0.31(+9.93%)
Jan 09, 2004 2.828 3.210 2.812 3.156 195,490 +0.34(+12.23%)
Jan 08, 2004 2.675 2.828 2.675 2.812 43,451 +0.14(+5.14%)
Jan 07, 2004 2.675 2.675 2.675 2.675 70,826 -0.02(-0.57%)
Jan 06, 2004 2.675 2.690 2.675 2.690 12,431 +0.02(+0.57%)
Jan 05, 2004 2.751 2.812 2.629 2.675 40,892 -0.15(-5.41%)
Jan 02, 2004 2.751 2.828 2.751 2.828 2,944 -0.06(-2.12%)
Dec 31, 2003 2.858 2.904 2.812 2.889 30,097 +0.07(+2.61%)
Dec 30, 2003 2.815 2.858 2.815 2.815 21,565 -0.03(-0.97%)
Dec 29, 2003 2.843 2.858 2.815 2.843 25,762 +0.03(+0.98%)
Dec 26, 2003 2.828 2.904 2.815 2.815 25,288 +0.06(+2.33%)
Dec 24, 2003 2.705 2.843 2.705 2.751 44,828 +0.00(+0.00%)
Dec 23, 2003 2.736 2.751 2.705 2.751 11,423 +0.08(+2.86%)
Dec 22, 2003 2.644 2.736 2.644 2.675 10,468 -0.05(-1.69%)
Dec 19, 2003 2.629 2.721 2.598 2.721 142,061 +0.11(+4.09%)
Dec 18, 2003 2.614 2.629 2.614 2.614 21,068 +0.00(+0.00%)
Dec 17, 2003 2.614 2.614 2.614 2.614 37,117 +0.00(+0.00%)
Dec 16, 2003 2.617 2.629 2.614 2.614 8,986 +0.02(+0.59%)
Dec 15, 2003 2.659 2.659 2.598 2.598 128,613 -0.03(-1.16%)
Dec 12, 2003 2.629 2.629 2.629 2.629 0 +0.00(+0.00%)
Dec 11, 2003 2.705 2.705 2.629 2.629 6,870 +0.02(+0.58%)
Dec 10, 2003 2.675 2.705 2.598 2.614 29,279 -0.06(-2.29%)
Dec 09, 2003 2.675 2.690 2.675 2.675 7,197 -0.03(-1.13%)
Dec 08, 2003 2.705 2.705 2.705 2.705 654 -0.05(-1.67%)
Dec 05, 2003 2.675 2.751 2.736 2.751 25,026 +0.08(+2.86%)
Dec 04, 2003 2.675 2.675 2.675 2.675 4,907 +0.00(+0.00%)
Dec 03, 2003 2.675 2.675 2.675 2.675 327 -0.03(-1.13%)
Dec 02, 2003 2.705 2.705 2.705 2.705 7,295 +0.00(+0.00%)
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.