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, 2009 5.098 5.380 5.017 5.310 14,420,520 +0.33(+6.70%)
Mar 30, 2009 5.250 5.337 4.976 4.976 14,253,802 -0.65(-11.61%)
Mar 26, 2009 5.776 5.776 5.511 5.630 20,358,056 -0.06(-1.00%)
Mar 25, 2009 5.823 5.893 5.397 5.687 19,304,646 -0.04(-0.62%)
Mar 24, 2009 6.313 6.378 5.709 5.722 20,670,282 -0.74(-11.42%)
Mar 23, 2009 6.126 6.509 5.833 6.460 16,795,502 +0.74(+12.89%)
Mar 20, 2009 5.961 5.961 5.698 5.722 12,037,418 -0.00(-0.05%)
Mar 19, 2009 6.121 6.189 5.719 5.725 16,298,287 -0.39(-6.30%)
Mar 18, 2009 5.966 6.186 5.852 6.110 23,950,898 +0.01(+0.22%)
Mar 17, 2009 5.711 6.102 5.630 6.096 15,773,150 +0.38(+6.69%)
Mar 16, 2009 6.151 6.183 5.673 5.714 15,482,094 -0.33(-5.39%)
Mar 13, 2009 6.454 6.454 5.993 6.040 16,568,827 -0.45(-6.94%)
Mar 12, 2009 6.181 6.498 5.953 6.490 18,528,480 +0.10(+1.53%)
Mar 11, 2009 5.953 6.473 5.836 6.392 17,361,642 +0.28(+4.57%)
Mar 10, 2009 5.568 6.113 5.454 6.113 20,200,176 +0.75(+14.01%)
Mar 09, 2009 5.296 5.475 5.139 5.362 13,299,715 +0.13(+2.49%)
Mar 06, 2009 5.142 5.261 4.998 5.231 19,495,948 +0.14(+2.66%)
Mar 05, 2009 5.261 5.351 5.009 5.096 13,537,168 -0.31(-5.81%)
Mar 04, 2009 5.145 5.559 5.109 5.410 11,375,520 +0.02(+0.45%)
Mar 02, 2009 5.500 5.749 5.340 5.386 14,234,258 -0.28(-4.98%)
Feb 27, 2009 5.774 5.917 5.663 5.668 13,365,955 -0.26(-4.39%)
Feb 26, 2009 6.105 6.305 5.701 5.928 25,552,908 +0.24(+4.29%)
Feb 25, 2009 5.692 5.871 5.446 5.684 14,494,732 -0.04(-0.76%)
Feb 24, 2009 5.318 5.728 5.226 5.728 16,391,043 +0.37(+6.83%)
Feb 23, 2009 5.559 5.744 5.351 5.362 14,024,844 -0.25(-4.49%)
Feb 20, 2009 5.362 5.733 5.288 5.614 19,825,320 +0.11(+1.97%)
Feb 19, 2009 5.725 5.782 5.494 5.505 13,325,825 -0.08(-1.50%)
Feb 18, 2009 5.478 5.687 5.315 5.589 15,608,258 +0.16(+2.95%)
Feb 17, 2009 5.500 5.576 5.351 5.429 13,200,108 -0.37(-6.40%)
Feb 13, 2009 5.828 6.026 5.741 5.801 13,685,272 -0.18(-2.99%)
Feb 12, 2009 5.706 6.031 5.701 5.980 12,488,699 +0.04(+0.73%)
Feb 11, 2009 5.966 6.080 5.779 5.936 9,383,282 -0.08(-1.26%)
Feb 10, 2009 6.267 6.387 5.934 6.012 19,770,888 -0.32(-5.01%)
Feb 09, 2009 6.642 6.650 6.240 6.330 12,883,405 -0.42(-6.27%)
Feb 06, 2009 6.403 6.799 6.362 6.753 13,811,068 +0.41(+6.50%)
Feb 05, 2009 5.961 6.463 5.850 6.341 15,542,316 +0.35(+5.89%)
Feb 04, 2009 5.823 6.096 5.717 5.988 12,335,551 +0.18(+3.03%)
Feb 03, 2009 5.627 5.920 5.492 5.812 16,663,943 +0.26(+4.69%)
Feb 02, 2009 5.614 5.635 5.394 5.551 13,310,770 -0.37(-6.19%)
Jan 30, 2009 6.075 6.254 5.825 5.917 9,784,197 -0.08(-1.31%)
Jan 29, 2009 6.273 6.316 5.980 5.996 9,807,321 -0.41(-6.39%)
Jan 28, 2009 6.153 6.430 6.075 6.406 10,917,579 +0.49(+8.25%)
Jan 27, 2009 5.904 5.967 5.709 5.917 7,745,420 +0.12(+2.01%)
Jan 26, 2009 5.934 6.178 5.649 5.801 11,586,030 -0.16(-2.68%)
Jan 23, 2009 5.378 5.999 5.234 5.961 17,989,502 +0.39(+7.01%)
Jan 22, 2009 5.578 5.855 5.375 5.570 11,454,452 -0.17(-2.93%)
Jan 21, 2009 5.202 5.738 5.060 5.738 17,173,374 +0.64(+12.61%)
Jan 20, 2009 5.812 5.812 5.090 5.096 15,603,892 -0.65(-11.24%)
Jan 16, 2009 5.684 5.833 5.437 5.741 15,084,298 +0.22(+3.98%)
Jan 15, 2009 5.627 5.768 5.277 5.522 19,111,840 -0.11(-1.88%)
Jan 14, 2009 5.850 5.850 5.540 5.627 11,479,763 -0.38(-6.28%)
Jan 13, 2009 5.676 6.042 5.538 6.004 14,158,951 +0.30(+5.18%)
Jan 12, 2009 5.931 5.993 5.644 5.709 9,322,982 -0.26(-4.32%)
Jan 09, 2009 6.167 6.183 5.801 5.966 16,838,582 -0.12(-1.96%)
Jan 08, 2009 6.520 6.565 6.029 6.086 25,412,952 -0.49(-7.39%)
Jan 07, 2009 6.891 6.921 6.536 6.571 8,538,541 -0.43(-6.16%)
Jan 06, 2009 7.339 7.425 6.880 7.002 14,417,481 -0.25(-3.44%)
Jan 05, 2009 6.981 7.429 6.829 7.252 12,106,449 +0.17(+2.33%)
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.