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

Nasdaq OMX Group (NQ: NDAQ )

58.60 -0.60 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM 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, 2005 2.848 2.904 2.801 2.858 1,471,221 +0.01(+0.38%)
Feb 25, 2005 2.609 2.875 2.576 2.848 2,429,563 +0.23(+8.81%)
Feb 24, 2005 2.576 2.644 2.576 2.617 561,549 -0.01(-0.31%)
Feb 23, 2005 2.631 2.658 2.576 2.625 2,033,622 -0.01(-0.51%)
Feb 22, 2005 2.685 2.685 2.590 2.639 1,480,041 -0.08(-2.99%)
Feb 18, 2005 2.633 2.739 2.549 2.720 4,038,235 +0.05(+1.83%)
Feb 17, 2005 2.766 2.766 2.644 2.671 2,579,492 -0.08(-2.96%)
Feb 16, 2005 2.753 2.766 2.704 2.753 2,939,975 +0.03(+1.00%)
Feb 15, 2005 2.850 2.850 2.655 2.725 2,349,528 -0.11(-3.92%)
Feb 14, 2005 2.858 2.888 2.796 2.837 3,697,723 -0.01(-0.38%)
Feb 11, 2005 2.915 2.956 2.734 2.848 5,492,498 +0.21(+8.14%)
Feb 10, 2005 2.576 2.888 2.484 2.633 32,812,552 +0.00(+0.10%)
Feb 09, 2005 2.685 2.712 2.603 2.631 1,108,024 -0.05(-2.02%)
Feb 08, 2005 2.720 2.725 2.671 2.685 1,703,379 -0.04(-1.30%)
Feb 07, 2005 2.631 2.793 2.603 2.720 1,716,757 +0.11(+4.37%)
Feb 04, 2005 2.359 2.685 2.359 2.606 1,806,124 +0.25(+10.46%)
Feb 03, 2005 2.251 2.370 2.251 2.359 170,504 +0.08(+3.57%)
Feb 02, 2005 2.251 2.305 2.210 2.278 232,526 +0.03(+1.20%)
Feb 01, 2005 2.346 2.346 2.251 2.251 101,808 -0.07(-3.04%)
Jan 31, 2005 2.338 2.346 2.321 2.321 176,190 -0.02(-1.04%)
Jan 28, 2005 2.297 2.346 2.286 2.346 152,750 +0.05(+2.37%)
Jan 27, 2005 2.245 2.308 2.237 2.292 178,875 +0.05(+2.05%)
Jan 26, 2005 2.216 2.278 2.170 2.245 349,251 +0.05(+2.22%)
Jan 25, 2005 2.319 2.319 2.061 2.197 882,529 -0.05(-2.41%)
Jan 24, 2005 2.278 2.332 2.224 2.251 201,515 -0.04(-1.78%)
Jan 21, 2005 2.321 2.359 2.278 2.292 76,328 -0.06(-2.65%)
Jan 20, 2005 2.251 2.387 2.210 2.354 148,454 +0.08(+3.33%)
Jan 19, 2005 2.332 2.335 2.264 2.278 92,553 -0.11(-4.55%)
Jan 18, 2005 2.278 2.468 2.197 2.387 297,506 +0.13(+5.77%)
Jan 14, 2005 2.359 2.373 2.251 2.256 191,707 -0.10(-4.37%)
Jan 13, 2005 2.481 2.481 2.210 2.359 544,649 -0.15(-5.95%)
Jan 12, 2005 2.536 2.536 2.481 2.509 57,338 -0.05(-2.12%)
Jan 11, 2005 2.549 2.631 2.522 2.563 175,556 +0.01(+0.53%)
Jan 10, 2005 2.473 2.549 2.454 2.549 117,808 +0.08(+3.07%)
Jan 07, 2005 2.644 2.644 2.468 2.473 248,666 -0.18(-6.94%)
Jan 06, 2005 2.652 2.712 2.631 2.658 132,141 +0.01(+0.51%)
Jan 05, 2005 2.660 2.712 2.617 2.644 256,126 -0.03(-1.02%)
Jan 04, 2005 2.766 2.780 2.644 2.671 177,547 -0.08(-2.96%)
Jan 03, 2005 2.848 2.875 2.725 2.753 230,697 -0.01(-0.49%)
Dec 31, 2004 2.780 2.848 2.753 2.766 387,544 +0.03(+1.09%)
Dec 30, 2004 2.576 2.780 2.563 2.736 619,481 +0.19(+7.34%)
Dec 29, 2004 2.549 2.671 2.525 2.549 698,023 +0.03(+1.08%)
Dec 28, 2004 2.522 2.536 2.498 2.522 137,170 +0.03(+1.09%)
Dec 27, 2004 2.576 2.576 2.495 2.495 98,453 -0.05(-2.13%)
Dec 23, 2004 2.495 2.576 2.484 2.549 433,637 +0.07(+2.62%)
Dec 22, 2004 2.685 2.685 2.481 2.484 369,107 -0.16(-6.15%)
Dec 21, 2004 2.617 2.712 2.617 2.647 608,050 +0.03(+1.14%)
Dec 20, 2004 2.481 2.725 2.481 2.617 625,750 +0.15(+6.04%)
Dec 17, 2004 2.468 2.522 2.454 2.468 118,365 -0.08(-3.29%)
Dec 16, 2004 2.509 2.658 2.490 2.552 524,347 +0.07(+2.84%)
Dec 15, 2004 2.292 2.658 2.292 2.481 1,141,985 +0.22(+9.71%)
Dec 14, 2004 1.871 2.305 1.871 2.262 535,409 +0.42(+22.65%)
Dec 13, 2004 1.844 1.844 1.831 1.844 53,835 -0.01(-0.73%)
Dec 10, 2004 1.817 1.858 1.806 1.858 453,917 +0.09(+5.38%)
Dec 09, 2004 1.825 1.825 1.763 1.763 58,998 -0.05(-2.99%)
Dec 08, 2004 1.817 1.831 1.779 1.817 111,727 +0.00(+0.00%)
Dec 07, 2004 1.885 1.885 1.817 1.817 59,735 -0.07(-3.87%)
Dec 06, 2004 1.858 1.912 1.831 1.890 94,028 +0.02(+1.01%)
Dec 03, 2004 1.820 1.871 1.820 1.871 16,224 +0.01(+0.73%)
Dec 02, 2004 1.898 1.898 1.817 1.858 60,841 -0.04(-2.14%)
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.