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

Nasdaq OMX Group (NQ: NDAQ )

73.87 -0.42 (-0.57%)
Streaming Delayed Price Updated: 10:52 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 28, 2011 8.675 8.750 8.577 8.745 10,280,717 +0.06(+0.70%)
Feb 25, 2011 8.596 8.697 8.571 8.684 10,328,620 +0.12(+1.39%)
Feb 24, 2011 8.571 8.596 8.424 8.565 10,649,361 +0.01(+0.07%)
Feb 23, 2011 8.559 8.697 8.458 8.559 12,314,166 +0.00(+0.00%)
Feb 22, 2011 8.724 8.764 8.541 8.559 15,621,550 -0.33(-3.75%)
Feb 18, 2011 8.803 8.985 8.764 8.892 14,496,338 +0.11(+1.27%)
Feb 17, 2011 8.727 8.828 8.632 8.781 11,053,416 +0.08(+0.90%)
Feb 16, 2011 8.663 8.883 8.651 8.703 15,459,765 +0.06(+0.67%)
Feb 15, 2011 8.752 8.920 8.547 8.645 26,987,820 -0.42(-4.59%)
Feb 14, 2011 8.651 9.082 8.611 9.060 24,009,526 +0.46(+5.41%)
Feb 11, 2011 8.449 8.626 8.431 8.596 8,548,651 +0.09(+1.08%)
Feb 10, 2011 8.327 8.516 8.214 8.504 14,957,106 +0.07(+0.87%)
Feb 09, 2011 7.935 8.510 7.932 8.431 59,746,612 +0.53(+6.73%)
Feb 08, 2011 7.917 7.984 7.874 7.899 28,026,956 -0.29(-3.51%)
Feb 07, 2011 8.116 8.226 8.048 8.186 7,013,738 +0.07(+0.83%)
Feb 04, 2011 7.993 8.165 7.984 8.119 6,204,321 +0.13(+1.61%)
Feb 03, 2011 8.116 8.177 7.960 7.990 9,728,813 -0.11(-1.40%)
Feb 02, 2011 7.624 8.107 7.624 8.103 14,433,533 +0.36(+4.66%)
Feb 01, 2011 7.529 7.819 7.520 7.743 9,394,022 +0.26(+3.47%)
Jan 31, 2011 7.498 7.541 7.428 7.483 10,944,621 -0.01(-0.08%)
Jan 28, 2011 7.685 7.706 7.434 7.489 7,163,730 -0.22(-2.82%)
Jan 27, 2011 7.523 7.712 7.489 7.706 7,125,026 +0.21(+2.86%)
Jan 26, 2011 7.440 7.517 7.400 7.492 8,094,619 +0.06(+0.86%)
Jan 25, 2011 7.514 7.523 7.352 7.428 6,839,875 -0.08(-1.07%)
Jan 24, 2011 7.440 7.541 7.400 7.508 4,846,186 +0.08(+1.08%)
Jan 21, 2011 7.373 7.489 7.358 7.428 5,385,292 +0.09(+1.21%)
Jan 20, 2011 7.278 7.370 7.228 7.339 6,031,750 +0.07(+0.97%)
Jan 19, 2011 7.474 7.495 7.263 7.269 5,654,727 -0.19(-2.55%)
Jan 18, 2011 7.468 7.492 7.407 7.459 4,897,646 +0.01(+0.13%)
Jan 14, 2011 7.352 7.449 7.327 7.449 4,719,696 +0.08(+1.08%)
Jan 13, 2011 7.202 7.400 7.202 7.370 6,140,803 +0.05(+0.64%)
Jan 12, 2011 7.315 7.352 7.278 7.323 6,561,404 +0.06(+0.79%)
Jan 11, 2011 7.223 7.275 7.199 7.266 6,762,178 +0.09(+1.32%)
Jan 10, 2011 7.101 7.202 7.058 7.171 4,911,193 +0.02(+0.34%)
Jan 07, 2011 7.238 7.249 7.107 7.147 5,800,868 -0.05(-0.72%)
Jan 06, 2011 7.220 7.254 7.144 7.199 6,410,630 -0.03(-0.42%)
Jan 05, 2011 7.296 7.318 7.229 7.229 7,246,000 -0.08(-1.13%)
Jan 04, 2011 7.370 7.423 7.296 7.312 6,413,548 -0.06(-0.79%)
Jan 03, 2011 7.333 7.425 7.321 7.370 4,442,927 +0.12(+1.60%)
Dec 31, 2010 7.245 7.306 7.228 7.254 2,873,379 -0.02(-0.25%)
Dec 30, 2010 7.296 7.333 7.248 7.272 3,054,312 -0.06(-0.75%)
Dec 29, 2010 7.281 7.330 7.238 7.327 7,183,692 +0.05(+0.67%)
Dec 28, 2010 7.321 7.367 7.266 7.278 5,770,621 -0.04(-0.54%)
Dec 27, 2010 7.248 7.333 7.229 7.318 3,284,186 +0.04(+0.50%)
Dec 23, 2010 7.153 7.318 7.113 7.281 4,618,203 -0.10(-1.41%)
Dec 22, 2010 7.385 7.419 7.321 7.385 4,918,132 +0.00(+0.00%)
Dec 21, 2010 7.199 7.440 7.159 7.385 11,186,220 +0.20(+2.85%)
Dec 20, 2010 7.183 7.199 7.141 7.180 5,999,549 -0.00(-0.04%)
Dec 17, 2010 7.104 7.220 7.101 7.183 11,578,912 +0.01(+0.17%)
Dec 16, 2010 6.890 7.391 6.890 7.171 26,077,178 +0.28(+4.13%)
Dec 15, 2010 6.817 6.956 6.807 6.887 5,760,267 +0.02(+0.22%)
Dec 14, 2010 6.933 6.966 6.865 6.872 3,424,144 -0.07(-1.01%)
Dec 13, 2010 7.028 7.028 6.930 6.942 5,622,157 -0.04(-0.57%)
Dec 10, 2010 6.921 6.994 6.795 6.982 7,639,779 +0.06(+0.93%)
Dec 09, 2010 6.963 6.985 6.881 6.917 7,410,579 -0.02(-0.22%)
Dec 08, 2010 6.917 7.003 6.896 6.933 7,599,193 +0.00(+0.04%)
Dec 07, 2010 7.049 7.064 6.924 6.930 6,812,238 -0.04(-0.61%)
Dec 06, 2010 6.887 6.974 6.872 6.972 5,061,914 +0.05(+0.78%)
Dec 03, 2010 6.917 7.000 6.829 6.918 11,043,634 -0.19(-2.66%)
Dec 02, 2010 6.875 7.125 6.850 7.107 13,388,917 +0.21(+3.01%)
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.