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, 2011 6.996 7.010 6.897 7.010 6,322,437 +0.01(+0.19%)
Mar 30, 2011 6.972 7.053 6.907 6.996 7,490,021 +0.01(+0.16%)
Mar 29, 2011 6.812 6.993 6.768 6.985 7,743,333 +0.13(+1.86%)
Mar 28, 2011 6.869 6.977 6.855 6.858 3,985,871 -0.01(-0.08%)
Mar 25, 2011 6.966 6.966 6.858 6.863 4,281,952 -0.08(-1.09%)
Mar 24, 2011 6.918 6.977 6.874 6.939 4,612,712 +0.07(+0.99%)
Mar 23, 2011 6.757 6.926 6.738 6.871 7,848,437 +0.05(+0.72%)
Mar 22, 2011 6.896 6.918 6.814 6.823 5,111,771 -0.06(-0.83%)
Mar 21, 2011 6.915 6.926 6.790 6.880 7,051,285 +0.15(+2.30%)
Mar 18, 2011 6.782 6.847 6.709 6.725 14,774,517 +0.06(+0.85%)
Mar 17, 2011 6.719 6.763 6.589 6.668 12,902,735 +0.02(+0.37%)
Mar 16, 2011 6.955 7.018 6.610 6.644 17,299,784 -0.36(-5.15%)
Mar 15, 2011 6.969 7.072 6.945 7.004 10,671,635 -0.15(-2.09%)
Mar 14, 2011 7.338 7.346 7.031 7.154 14,833,078 -0.22(-3.02%)
Mar 11, 2011 7.297 7.395 7.270 7.376 5,192,711 +0.06(+0.78%)
Mar 10, 2011 7.463 7.471 7.311 7.319 7,815,739 -0.21(-2.77%)
Mar 09, 2011 7.685 7.729 7.512 7.528 7,788,903 -0.17(-2.22%)
Mar 08, 2011 7.688 7.761 7.631 7.699 5,594,555 +0.04(+0.50%)
Mar 07, 2011 7.796 7.805 7.599 7.661 7,328,429 +0.06(+0.79%)
Mar 04, 2011 7.688 7.704 7.514 7.601 6,477,715 -0.10(-1.30%)
Mar 03, 2011 7.628 7.753 7.628 7.701 5,724,537 +0.15(+1.98%)
Mar 02, 2011 7.514 7.650 7.455 7.552 7,583,178 +0.04(+0.58%)
Mar 01, 2011 7.764 7.799 7.506 7.509 12,262,266 -0.25(-3.25%)
Feb 28, 2011 7.699 7.765 7.612 7.761 11,584,477 +0.05(+0.70%)
Feb 25, 2011 7.628 7.718 7.607 7.707 11,638,455 +0.11(+1.39%)
Feb 24, 2011 7.607 7.628 7.476 7.601 11,999,871 +0.01(+0.07%)
Feb 23, 2011 7.596 7.718 7.506 7.596 13,875,800 +0.00(+0.00%)
Feb 22, 2011 7.742 7.777 7.579 7.596 17,602,614 -0.30(-3.75%)
Feb 18, 2011 7.813 7.974 7.777 7.891 16,334,707 +0.10(+1.27%)
Feb 17, 2011 7.745 7.834 7.661 7.792 12,455,166 +0.07(+0.90%)
Feb 16, 2011 7.688 7.883 7.677 7.723 17,420,312 +0.05(+0.67%)
Feb 15, 2011 7.767 7.916 7.585 7.672 30,410,308 -0.37(-4.59%)
Feb 14, 2011 7.677 8.060 7.642 8.041 27,054,318 +0.41(+5.41%)
Feb 11, 2011 7.498 7.655 7.482 7.628 9,632,758 +0.08(+1.08%)
Feb 10, 2011 7.390 7.558 7.289 7.547 16,853,908 +0.07(+0.87%)
Feb 09, 2011 7.042 7.552 7.040 7.482 67,323,440 +0.47(+6.73%)
Feb 08, 2011 7.026 7.086 6.988 7.010 31,581,226 -0.25(-3.51%)
Feb 07, 2011 7.202 7.300 7.143 7.265 7,903,193 +0.06(+0.83%)
Feb 04, 2011 7.094 7.246 7.086 7.205 6,991,128 +0.11(+1.61%)
Feb 03, 2011 7.202 7.257 7.064 7.091 10,962,583 -0.10(-1.40%)
Feb 02, 2011 6.766 7.194 6.766 7.191 16,263,937 +0.32(+4.66%)
Feb 01, 2011 6.681 6.939 6.673 6.871 10,585,335 +0.23(+3.47%)
Jan 31, 2011 6.654 6.692 6.592 6.641 12,332,575 -0.01(-0.08%)
Jan 28, 2011 6.820 6.839 6.597 6.646 8,072,206 -0.19(-2.82%)
Jan 27, 2011 6.676 6.844 6.646 6.839 8,028,593 +0.19(+2.86%)
Jan 26, 2011 6.603 6.671 6.568 6.649 9,121,147 +0.06(+0.86%)
Jan 25, 2011 6.668 6.676 6.524 6.592 7,707,281 -0.07(-1.07%)
Jan 24, 2011 6.603 6.692 6.568 6.663 5,460,761 +0.07(+1.08%)
Jan 21, 2011 6.543 6.646 6.530 6.592 6,068,233 +0.08(+1.21%)
Jan 20, 2011 6.459 6.540 6.415 6.513 6,796,672 +0.06(+0.97%)
Jan 19, 2011 6.633 6.652 6.445 6.451 6,371,837 -0.17(-2.55%)
Jan 18, 2011 6.627 6.649 6.573 6.620 5,518,746 +0.01(+0.13%)
Jan 14, 2011 6.524 6.611 6.502 6.611 5,318,230 +0.07(+1.08%)
Jan 13, 2011 6.391 6.568 6.391 6.540 6,919,555 +0.04(+0.64%)
Jan 12, 2011 6.492 6.524 6.459 6.499 7,393,495 +0.05(+0.79%)
Jan 11, 2011 6.410 6.456 6.389 6.448 7,619,731 +0.08(+1.32%)
Jan 10, 2011 6.302 6.391 6.264 6.364 5,534,011 +0.02(+0.34%)
Jan 07, 2011 6.424 6.433 6.307 6.342 6,536,512 -0.05(-0.72%)
Jan 06, 2011 6.408 6.437 6.340 6.389 7,223,601 -0.03(-0.42%)
Jan 05, 2011 6.475 6.494 6.416 6.416 8,164,909 -0.07(-1.13%)
Jan 04, 2011 6.540 6.588 6.475 6.489 7,226,889 -0.05(-0.79%)
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.