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

Nasdaq OMX Group (NQ: NDAQ )

74.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 28, 2005 3.210 3.274 3.158 3.222 1,305,258 +0.01(+0.38%)
Feb 25, 2005 2.941 3.240 2.904 3.210 2,155,493 +0.26(+8.81%)
Feb 24, 2005 2.904 2.980 2.904 2.950 498,202 -0.01(-0.31%)
Feb 23, 2005 2.965 2.996 2.904 2.959 1,804,217 -0.02(-0.51%)
Feb 22, 2005 3.026 3.026 2.919 2.974 1,313,083 -0.09(-2.99%)
Feb 18, 2005 2.968 3.087 2.873 3.066 3,582,697 +0.06(+1.83%)
Feb 17, 2005 3.118 3.118 2.980 3.011 2,288,509 -0.09(-2.96%)
Feb 16, 2005 3.103 3.118 3.048 3.103 2,608,328 +0.03(+1.00%)
Feb 15, 2005 3.213 3.213 2.993 3.072 2,084,487 -0.13(-3.92%)
Feb 14, 2005 3.222 3.255 3.152 3.197 3,280,597 -0.01(-0.38%)
Feb 11, 2005 3.286 3.332 3.081 3.210 4,872,911 +0.24(+8.14%)
Feb 10, 2005 2.904 3.255 2.800 2.968 29,111,096 +0.00(+0.10%)
Feb 09, 2005 3.026 3.057 2.934 2.965 983,032 -0.06(-2.02%)
Feb 08, 2005 3.066 3.072 3.011 3.026 1,511,227 -0.04(-1.30%)
Feb 07, 2005 2.965 3.148 2.934 3.066 1,523,096 +0.13(+4.37%)
Feb 04, 2005 2.659 3.026 2.659 2.938 1,602,382 +0.28(+10.46%)
Feb 03, 2005 2.537 2.672 2.537 2.659 151,270 +0.09(+3.57%)
Feb 02, 2005 2.537 2.598 2.491 2.568 206,296 +0.03(+1.20%)
Feb 01, 2005 2.644 2.644 2.537 2.537 90,324 -0.08(-3.04%)
Jan 31, 2005 2.635 2.644 2.617 2.617 156,315 -0.03(-1.04%)
Jan 28, 2005 2.589 2.644 2.577 2.644 135,519 +0.06(+2.37%)
Jan 27, 2005 2.531 2.601 2.522 2.583 158,697 +0.05(+2.05%)
Jan 26, 2005 2.497 2.568 2.445 2.531 309,853 +0.06(+2.22%)
Jan 25, 2005 2.614 2.614 2.323 2.476 782,974 -0.06(-2.41%)
Jan 24, 2005 2.568 2.629 2.507 2.537 178,783 -0.05(-1.78%)
Jan 21, 2005 2.617 2.659 2.568 2.583 67,718 -0.07(-2.65%)
Jan 20, 2005 2.537 2.690 2.491 2.653 131,707 +0.09(+3.33%)
Jan 19, 2005 2.629 2.632 2.552 2.568 82,112 -0.12(-4.55%)
Jan 18, 2005 2.568 2.782 2.476 2.690 263,945 +0.15(+5.77%)
Jan 14, 2005 2.659 2.675 2.537 2.543 170,081 -0.12(-4.37%)
Jan 13, 2005 2.797 2.797 2.491 2.659 483,209 -0.17(-5.95%)
Jan 12, 2005 2.858 2.858 2.797 2.828 50,870 -0.06(-2.12%)
Jan 11, 2005 2.873 2.965 2.843 2.889 155,752 +0.02(+0.53%)
Jan 10, 2005 2.788 2.873 2.766 2.873 104,518 +0.09(+3.07%)
Jan 07, 2005 2.980 2.980 2.782 2.788 220,615 -0.21(-6.94%)
Jan 06, 2005 2.990 3.057 2.965 2.996 117,235 +0.02(+0.51%)
Jan 05, 2005 2.999 3.057 2.950 2.980 227,233 -0.03(-1.02%)
Jan 04, 2005 3.118 3.133 2.980 3.011 157,519 -0.09(-2.96%)
Jan 03, 2005 3.210 3.240 3.072 3.103 204,673 -0.02(-0.49%)
Dec 31, 2004 3.133 3.210 3.103 3.118 343,827 +0.03(+1.09%)
Dec 30, 2004 2.904 3.133 2.889 3.084 549,600 +0.21(+7.34%)
Dec 29, 2004 2.873 3.011 2.846 2.873 619,281 +0.03(+1.08%)
Dec 28, 2004 2.843 2.858 2.815 2.843 121,697 +0.03(+1.09%)
Dec 27, 2004 2.904 2.904 2.812 2.812 87,347 -0.06(-2.13%)
Dec 23, 2004 2.812 2.904 2.800 2.873 384,720 +0.07(+2.62%)
Dec 22, 2004 3.026 3.026 2.797 2.800 327,470 -0.18(-6.15%)
Dec 21, 2004 2.950 3.057 2.950 2.983 539,458 +0.03(+1.14%)
Dec 20, 2004 2.797 3.072 2.797 2.950 555,161 +0.17(+6.04%)
Dec 17, 2004 2.782 2.843 2.766 2.782 105,012 -0.09(-3.29%)
Dec 16, 2004 2.828 2.996 2.806 2.876 465,197 +0.08(+2.84%)
Dec 15, 2004 2.583 2.996 2.583 2.797 1,013,162 +0.25(+9.71%)
Dec 14, 2004 2.109 2.598 2.109 2.549 475,011 +0.47(+22.65%)
Dec 13, 2004 2.079 2.079 2.063 2.079 47,762 -0.02(-0.73%)
Dec 10, 2004 2.048 2.094 2.036 2.094 402,713 +0.11(+5.38%)
Dec 09, 2004 2.057 2.057 1.987 1.987 52,342 -0.06(-2.98%)
Dec 08, 2004 2.048 2.063 2.005 2.048 99,124 +0.00(+0.00%)
Dec 07, 2004 2.124 2.124 2.048 2.048 52,997 -0.08(-3.87%)
Dec 06, 2004 2.094 2.155 2.063 2.131 83,421 +0.02(+1.01%)
Dec 03, 2004 2.051 2.109 2.051 2.109 14,394 +0.02(+0.73%)
Dec 02, 2004 2.140 2.140 2.048 2.094 53,978 -0.05(-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.