Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

58.99 +0.36 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 32.84 32.91 31.35 32.00 7,309,269 -1.53(-4.56%)
Feb 27, 2020 34.95 35.11 33.49 33.53 4,302,029 -1.74(-4.93%)
Feb 26, 2020 35.10 35.78 35.10 35.27 3,038,230 +0.19(+0.54%)
Feb 25, 2020 35.86 35.99 34.91 35.08 3,087,671 -0.73(-2.03%)
Feb 24, 2020 35.10 36.02 35.07 35.81 3,597,307 -0.14(-0.38%)
Feb 21, 2020 35.65 36.03 35.57 35.94 8,098,196 +0.22(+0.60%)
Feb 20, 2020 36.06 36.14 35.36 35.73 2,218,345 -0.24(-0.68%)
Feb 19, 2020 36.19 36.62 35.95 35.97 2,327,715 -0.12(-0.35%)
Feb 18, 2020 35.42 36.25 35.30 36.10 3,477,119 -0.17(-0.46%)
Feb 14, 2020 35.78 36.28 35.78 36.26 1,699,300 +0.56(+1.57%)
Feb 13, 2020 35.63 35.86 35.56 35.70 1,313,322 +0.11(+0.30%)
Feb 12, 2020 35.86 35.91 35.25 35.59 1,866,920 -0.23(-0.64%)
Feb 11, 2020 36.11 36.41 35.79 35.83 1,483,518 -0.29(-0.80%)
Feb 10, 2020 35.61 36.15 35.58 36.12 3,016,190 +0.44(+1.22%)
Feb 07, 2020 36.19 36.29 35.65 35.68 3,074,315 -0.47(-1.31%)
Feb 06, 2020 36.58 36.58 36.05 36.15 2,917,904 -0.19(-0.53%)
Feb 05, 2020 37.21 37.21 36.17 36.35 3,269,085 -0.69(-1.85%)
Feb 04, 2020 37.12 37.52 36.97 37.03 2,777,275 +0.27(+0.75%)
Feb 03, 2020 36.60 37.10 36.52 36.76 2,303,317 +0.42(+1.14%)
Jan 31, 2020 36.15 36.45 36.06 36.34 2,923,066 +0.16(+0.43%)
Jan 30, 2020 35.97 36.24 35.39 36.19 3,173,495 +0.19(+0.54%)
Jan 29, 2020 35.00 36.13 34.25 35.99 4,086,077 +1.31(+3.78%)
Jan 28, 2020 34.27 34.82 34.27 34.68 3,392,074 +0.42(+1.24%)
Jan 27, 2020 34.06 34.41 34.02 34.26 3,138,980 -0.13(-0.39%)
Jan 24, 2020 34.22 34.42 34.09 34.39 2,229,952 +0.18(+0.53%)
Jan 23, 2020 34.03 34.23 33.85 34.21 1,548,430 +0.15(+0.45%)
Jan 22, 2020 34.13 34.16 33.77 34.06 1,877,508 -0.03(-0.10%)
Jan 21, 2020 34.05 34.37 34.01 34.09 2,351,338 -0.02(-0.05%)
Jan 17, 2020 33.85 34.13 33.71 34.11 2,534,050 +0.31(+0.92%)
Jan 16, 2020 33.88 33.90 33.63 33.80 3,477,757 +0.14(+0.42%)
Jan 15, 2020 33.20 33.77 33.20 33.66 1,996,939 +0.41(+1.23%)
Jan 14, 2020 33.47 33.47 33.18 33.25 2,259,592 -0.17(-0.50%)
Jan 13, 2020 33.39 33.56 33.34 33.42 1,265,138 +0.08(+0.23%)
Jan 10, 2020 33.63 33.66 33.32 33.34 1,368,925 -0.16(-0.48%)
Jan 09, 2020 33.16 33.67 33.08 33.50 1,698,198 +0.47(+1.44%)
Jan 08, 2020 33.24 33.38 32.84 33.03 3,739,596 -0.18(-0.55%)
Jan 07, 2020 33.70 33.78 33.20 33.21 1,787,230 -0.56(-1.65%)
Jan 06, 2020 33.64 33.78 33.36 33.77 2,302,192 -0.02(-0.06%)
Jan 03, 2020 33.39 33.85 33.31 33.79 2,311,985 +0.14(+0.43%)
Jan 02, 2020 33.47 33.69 33.44 33.65 2,054,958 +0.22(+0.67%)
Dec 31, 2019 33.40 33.57 33.28 33.42 989,202 +0.02(+0.07%)
Dec 30, 2019 33.74 33.74 33.34 33.40 1,215,476 -0.30(-0.90%)
Dec 27, 2019 33.68 33.79 33.56 33.70 1,491,334 +0.06(+0.19%)
Dec 26, 2019 33.32 33.64 33.32 33.64 772,789 +0.34(+1.03%)
Dec 24, 2019 33.42 33.52 33.21 33.29 979,269 -0.15(-0.45%)
Dec 23, 2019 33.59 33.67 33.40 33.44 1,649,719 -0.13(-0.40%)
Dec 20, 2019 33.62 33.70 33.32 33.58 2,759,321 +0.18(+0.54%)
Dec 19, 2019 33.19 33.50 33.11 33.40 2,703,702 +0.34(+1.04%)
Dec 18, 2019 33.16 33.27 32.97 33.05 1,429,447 -0.02(-0.08%)
Dec 17, 2019 32.94 33.17 32.73 33.08 2,244,746 +0.25(+0.76%)
Dec 16, 2019 32.82 33.30 32.79 32.83 2,373,038 +0.22(+0.69%)
Dec 13, 2019 32.41 32.62 32.29 32.60 1,595,477 +0.11(+0.34%)
Dec 12, 2019 32.33 32.60 32.21 32.50 1,338,499 +0.22(+0.69%)
Dec 11, 2019 32.47 32.61 32.25 32.27 1,867,180 -0.22(-0.69%)
Dec 10, 2019 32.48 32.54 32.40 32.50 2,340,337 -0.01(-0.03%)
Dec 09, 2019 32.62 32.65 32.42 32.51 1,561,461 -0.18(-0.56%)
Dec 06, 2019 32.63 32.81 32.52 32.69 1,936,858 +0.17(+0.54%)
Dec 05, 2019 32.73 32.74 32.44 32.52 1,927,504 -0.17(-0.51%)
Dec 04, 2019 32.47 32.81 32.40 32.68 1,944,287 +0.23(+0.70%)
Dec 03, 2019 32.30 32.62 32.30 32.46 1,992,160 +0.01(+0.02%)
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.