Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 8.946 8.977 8.896 8.949 4,015,070 -0.02(-0.25%)
Mar 27, 2013 8.910 9.007 8.852 8.971 3,498,588 -0.04(-0.40%)
Mar 26, 2013 8.946 9.015 8.929 9.007 2,709,851 +0.10(+1.15%)
Mar 25, 2013 8.988 9.062 8.874 8.904 3,056,034 -0.06(-0.68%)
Mar 22, 2013 8.918 8.988 8.866 8.965 2,704,538 +0.09(+1.00%)
Mar 21, 2013 8.827 8.974 8.821 8.877 4,339,924 +0.03(+0.31%)
Mar 20, 2013 8.882 8.927 8.828 8.849 5,028,684 -0.01(-0.16%)
Mar 19, 2013 8.960 8.978 8.708 8.863 5,615,080 -0.09(-0.99%)
Mar 18, 2013 8.913 8.996 8.866 8.952 2,685,845 -0.07(-0.80%)
Mar 15, 2013 9.079 9.112 8.985 9.024 6,421,698 -0.01(-0.09%)
Mar 14, 2013 8.921 9.082 8.914 9.032 3,054,864 +0.13(+1.49%)
Mar 13, 2013 8.896 8.960 8.841 8.899 3,460,209 +0.01(+0.06%)
Mar 12, 2013 8.880 8.932 8.864 8.893 3,403,905 -0.02(-0.25%)
Mar 11, 2013 8.833 8.938 8.809 8.916 2,467,927 +0.08(+0.89%)
Mar 08, 2013 8.893 8.927 8.820 8.837 4,158,311 +0.01(+0.08%)
Mar 07, 2013 8.913 8.935 8.822 8.830 5,189,301 -0.06(-0.71%)
Mar 06, 2013 8.954 9.048 8.876 8.893 5,174,200 -0.06(-0.68%)
Mar 05, 2013 8.852 9.059 8.852 8.954 6,954,452 +0.12(+1.31%)
Mar 04, 2013 8.676 8.844 8.640 8.838 5,901,221 +0.12(+1.42%)
Mar 01, 2013 8.720 8.747 8.604 8.714 5,845,237 -0.02(-0.25%)
Feb 28, 2013 8.753 8.802 8.726 8.736 4,219,230 -0.04(-0.41%)
Feb 27, 2013 8.623 8.797 8.623 8.772 3,684,727 +0.09(+1.08%)
Feb 26, 2013 8.593 8.756 8.569 8.678 6,696,630 +0.17(+2.01%)
Feb 25, 2013 8.698 8.769 8.504 8.507 4,274,025 -0.15(-1.69%)
Feb 22, 2013 8.565 8.676 8.562 8.653 6,305,615 +0.10(+1.23%)
Feb 21, 2013 8.562 8.620 8.485 8.549 3,905,671 -0.02(-0.23%)
Feb 20, 2013 8.659 8.696 8.551 8.568 5,150,282 -0.12(-1.40%)
Feb 19, 2013 8.620 8.710 8.593 8.689 4,656,799 +0.12(+1.35%)
Feb 15, 2013 8.433 8.775 8.422 8.573 10,022,274 +0.13(+1.54%)
Feb 14, 2013 8.695 8.695 8.391 8.444 20,486,526 -0.29(-3.32%)
Feb 13, 2013 8.400 8.747 8.400 8.733 11,635,445 +0.30(+3.60%)
Feb 12, 2013 8.645 8.733 8.259 8.430 12,267,042 +0.05(+0.56%)
Feb 11, 2013 8.137 8.871 8.091 8.383 24,307,730 +0.25(+3.09%)
Feb 08, 2013 8.113 8.137 8.041 8.132 3,130,248 +0.06(+0.72%)
Feb 07, 2013 7.994 8.082 7.955 8.074 3,416,084 +0.07(+0.90%)
Feb 06, 2013 7.903 8.010 7.864 8.002 3,692,852 +0.18(+2.26%)
Feb 04, 2013 7.884 7.895 7.758 7.826 4,039,896 -0.08(-0.98%)
Feb 01, 2013 7.897 8.019 7.839 7.903 6,616,500 +0.09(+1.13%)
Jan 31, 2013 7.666 7.861 7.561 7.815 7,872,030 +0.10(+1.25%)
Jan 30, 2013 7.679 7.726 7.663 7.718 3,558,083 +0.02(+0.25%)
Jan 29, 2013 7.646 7.724 7.638 7.699 4,439,881 +0.03(+0.43%)
Jan 28, 2013 7.624 7.701 7.597 7.666 3,149,915 +0.02(+0.29%)
Jan 25, 2013 7.644 7.649 7.552 7.644 2,251,048 +0.05(+0.69%)
Jan 24, 2013 7.558 7.613 7.558 7.591 2,792,876 +0.04(+0.47%)
Jan 23, 2013 7.583 7.588 7.478 7.555 3,114,589 -0.03(-0.44%)
Jan 22, 2013 7.506 7.591 7.481 7.588 3,519,128 +0.10(+1.37%)
Jan 18, 2013 7.486 7.522 7.459 7.486 2,512,487 +0.02(+0.22%)
Jan 17, 2013 7.439 7.506 7.392 7.470 3,481,000 +0.06(+0.82%)
Jan 16, 2013 7.368 7.470 7.351 7.409 4,001,308 +0.02(+0.22%)
Jan 15, 2013 7.373 7.406 7.312 7.392 2,900,755 +0.02(+0.26%)
Jan 14, 2013 7.343 7.387 7.311 7.373 3,853,290 +0.04(+0.53%)
Jan 11, 2013 7.307 7.343 7.285 7.334 2,433,227 -0.01(-0.19%)
Jan 10, 2013 7.312 7.348 7.277 7.348 3,372,480 +0.07(+0.99%)
Jan 09, 2013 7.177 7.305 7.177 7.277 3,314,586 +0.07(+1.03%)
Jan 08, 2013 7.224 7.241 7.161 7.202 3,571,267 -0.05(-0.65%)
Jan 07, 2013 7.304 7.304 7.216 7.249 3,126,990 -0.06(-0.79%)
Jan 04, 2013 7.260 7.312 7.224 7.307 5,014,911 +0.03(+0.38%)
Jan 03, 2013 7.105 7.348 6.973 7.279 12,694,427 +0.17(+2.41%)
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.