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

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
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 (%)
Mar 31, 2005 2.930 2.984 2.878 2.903 1,531,212 -0.01(-0.37%)
Mar 30, 2005 2.992 3.003 2.881 2.913 1,120,443 -0.05(-1.83%)
Mar 29, 2005 3.011 3.011 2.954 2.968 1,276,717 -0.06(-1.88%)
Mar 28, 2005 2.979 3.063 2.930 3.025 999,481 +0.01(+0.45%)
Mar 24, 2005 2.981 3.052 2.930 3.011 1,198,246 +0.08(+2.68%)
Mar 23, 2005 3.011 3.011 2.905 2.932 802,817 -0.07(-2.17%)
Mar 22, 2005 3.117 3.117 2.973 2.998 1,641,255 -0.12(-3.75%)
Mar 21, 2005 3.052 3.217 2.998 3.114 2,776,558 +0.03(+1.06%)
Mar 18, 2005 3.003 3.098 2.987 3.082 1,571,927 +0.08(+2.62%)
Mar 17, 2005 2.981 3.022 2.913 3.003 945,127 +0.03(+0.91%)
Mar 16, 2005 2.916 2.984 2.876 2.976 884,918 +0.05(+1.86%)
Mar 15, 2005 2.867 2.970 2.859 2.922 3,950,170 +0.09(+3.06%)
Mar 14, 2005 2.848 2.862 2.724 2.835 1,822,086 +0.04(+1.55%)
Mar 11, 2005 2.732 2.810 2.699 2.791 1,836,209 +0.04(+1.28%)
Mar 10, 2005 2.794 2.846 2.726 2.756 905,845 -0.04(-1.55%)
Mar 09, 2005 2.867 2.893 2.781 2.800 2,068,626 -0.10(-3.55%)
Mar 08, 2005 2.957 3.025 2.876 2.903 1,951,170 -0.06(-2.10%)
Mar 07, 2005 3.060 3.060 2.946 2.965 3,647,874 +0.06(+2.15%)
Mar 04, 2005 2.919 2.954 2.864 2.903 840,406 -0.02(-0.65%)
Mar 03, 2005 2.957 3.063 2.876 2.922 1,609,483 -0.02(-0.83%)
Mar 02, 2005 2.846 3.033 2.802 2.946 1,769,700 +0.07(+2.26%)
Mar 01, 2005 2.905 2.949 2.770 2.881 921,822 +0.02(+0.76%)
Feb 28, 2005 2.848 2.905 2.802 2.859 1,470,786 +0.01(+0.38%)
Feb 25, 2005 2.610 2.876 2.577 2.848 2,428,844 +0.23(+8.81%)
Feb 24, 2005 2.577 2.645 2.577 2.618 561,383 -0.01(-0.31%)
Feb 23, 2005 2.631 2.658 2.577 2.626 2,033,020 -0.01(-0.51%)
Feb 22, 2005 2.686 2.686 2.591 2.639 1,479,603 -0.08(-2.99%)
Feb 18, 2005 2.634 2.740 2.550 2.721 4,037,041 +0.05(+1.83%)
Feb 17, 2005 2.767 2.767 2.645 2.672 2,578,729 -0.08(-2.96%)
Feb 16, 2005 2.753 2.767 2.705 2.753 2,939,106 +0.03(+1.00%)
Feb 15, 2005 2.851 2.851 2.656 2.726 2,348,833 -0.11(-3.92%)
Feb 14, 2005 2.859 2.889 2.797 2.838 3,696,630 -0.01(-0.38%)
Feb 11, 2005 2.916 2.957 2.734 2.848 5,490,874 +0.21(+8.14%)
Feb 10, 2005 2.577 2.889 2.485 2.634 32,802,850 +0.00(+0.10%)
Feb 09, 2005 2.686 2.713 2.604 2.631 1,107,696 -0.05(-2.02%)
Feb 08, 2005 2.721 2.726 2.672 2.686 1,702,875 -0.04(-1.30%)
Feb 07, 2005 2.631 2.794 2.604 2.721 1,716,249 +0.11(+4.37%)
Feb 04, 2005 2.360 2.686 2.360 2.607 1,805,590 +0.25(+10.46%)
Feb 03, 2005 2.252 2.371 2.252 2.360 170,454 +0.08(+3.57%)
Feb 02, 2005 2.252 2.306 2.211 2.279 232,458 +0.03(+1.20%)
Feb 01, 2005 2.347 2.347 2.252 2.252 101,778 -0.07(-3.04%)
Jan 31, 2005 2.338 2.347 2.322 2.322 176,138 -0.02(-1.04%)
Jan 28, 2005 2.298 2.347 2.287 2.347 152,705 +0.05(+2.37%)
Jan 27, 2005 2.246 2.309 2.238 2.292 178,822 +0.05(+2.05%)
Jan 26, 2005 2.216 2.279 2.170 2.246 349,148 +0.05(+2.22%)
Jan 25, 2005 2.319 2.319 2.062 2.197 882,268 -0.05(-2.41%)
Jan 24, 2005 2.279 2.333 2.224 2.252 201,456 -0.04(-1.78%)
Jan 21, 2005 2.322 2.360 2.279 2.292 76,306 -0.06(-2.65%)
Jan 20, 2005 2.252 2.387 2.211 2.355 148,410 +0.08(+3.33%)
Jan 19, 2005 2.333 2.336 2.265 2.279 92,526 -0.11(-4.55%)
Jan 18, 2005 2.279 2.469 2.197 2.387 297,418 +0.13(+5.77%)
Jan 14, 2005 2.360 2.374 2.252 2.257 191,650 -0.10(-4.37%)
Jan 13, 2005 2.482 2.482 2.211 2.360 544,488 -0.15(-5.95%)
Jan 12, 2005 2.536 2.536 2.482 2.509 57,321 -0.05(-2.12%)
Jan 11, 2005 2.550 2.631 2.523 2.564 175,504 +0.01(+0.53%)
Jan 10, 2005 2.474 2.550 2.455 2.550 117,773 +0.08(+3.07%)
Jan 07, 2005 2.645 2.645 2.469 2.474 248,593 -0.18(-6.94%)
Jan 06, 2005 2.653 2.713 2.631 2.658 132,102 +0.01(+0.51%)
Jan 05, 2005 2.661 2.713 2.618 2.645 256,050 -0.03(-1.02%)
Jan 04, 2005 2.767 2.781 2.645 2.672 177,495 -0.08(-2.96%)
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.