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 (%)
Mar 30, 2012 7.037 7.075 6.966 7.026 6,056,732 +0.02(+0.31%)
Mar 29, 2012 7.116 7.126 6.966 7.004 8,921,718 -0.16(-2.27%)
Mar 28, 2012 7.200 7.257 7.124 7.167 6,859,328 -0.05(-0.71%)
Mar 27, 2012 7.381 7.417 7.210 7.219 4,912,180 -0.15(-2.10%)
Mar 26, 2012 7.295 7.376 7.251 7.373 5,334,778 +0.15(+2.03%)
Mar 23, 2012 7.270 7.281 7.107 7.227 5,332,208 -0.07(-0.89%)
Mar 22, 2012 7.221 7.315 7.200 7.292 6,413,161 +0.01(+0.11%)
Mar 21, 2012 7.276 7.307 7.170 7.284 5,036,018 +0.04(+0.49%)
Mar 20, 2012 7.243 7.289 7.208 7.248 5,949,630 -0.02(-0.30%)
Mar 19, 2012 7.254 7.322 7.164 7.270 3,444,181 +0.05(+0.71%)
Mar 16, 2012 7.284 7.311 7.194 7.219 6,308,473 -0.04(-0.52%)
Mar 15, 2012 7.205 7.281 7.145 7.257 4,428,253 +0.07(+0.98%)
Mar 14, 2012 7.251 7.284 7.168 7.186 3,700,098 -0.06(-0.86%)
Mar 13, 2012 7.040 7.251 7.036 7.248 7,264,261 +0.24(+3.41%)
Mar 12, 2012 7.075 7.113 6.993 7.010 6,381,455 -0.08(-1.11%)
Mar 09, 2012 7.050 7.156 7.029 7.088 4,035,766 +0.05(+0.69%)
Mar 08, 2012 7.010 7.050 6.969 7.040 3,834,711 +0.08(+1.21%)
Mar 07, 2012 6.926 6.964 6.893 6.955 5,110,038 +0.05(+0.67%)
Mar 06, 2012 7.018 7.048 6.893 6.909 5,481,795 -0.18(-2.60%)
Mar 05, 2012 7.097 7.135 7.053 7.094 5,985,100 +0.01(+0.15%)
Mar 02, 2012 7.151 7.178 7.072 7.083 5,056,266 -0.05(-0.76%)
Mar 01, 2012 7.159 7.248 7.105 7.137 8,240,441 -0.01(-0.11%)
Feb 29, 2012 7.257 7.322 7.137 7.145 6,892,398 -0.08(-1.09%)
Feb 28, 2012 7.278 7.278 7.194 7.224 7,156,901 -0.04(-0.60%)
Feb 27, 2012 7.178 7.297 7.107 7.267 4,204,488 +0.03(+0.37%)
Feb 24, 2012 7.137 7.270 7.105 7.240 4,505,386 +0.12(+1.64%)
Feb 23, 2012 7.124 7.162 7.045 7.124 5,745,225 +0.01(+0.15%)
Feb 22, 2012 7.183 7.208 7.097 7.113 7,690,372 -0.10(-1.43%)
Feb 21, 2012 7.259 7.292 7.197 7.216 6,019,427 -0.06(-0.78%)
Feb 17, 2012 7.262 7.289 7.178 7.273 7,456,004 +0.02(+0.22%)
Feb 16, 2012 7.088 7.305 7.069 7.257 8,315,966 +0.15(+2.06%)
Feb 15, 2012 7.186 7.186 7.059 7.110 7,396,850 -0.04(-0.57%)
Feb 14, 2012 7.121 7.159 7.072 7.151 5,707,658 +0.00(+0.00%)
Feb 13, 2012 7.113 7.181 7.067 7.151 7,261,065 +0.10(+1.38%)
Feb 10, 2012 6.964 7.059 6.920 7.053 6,707,261 +0.03(+0.46%)
Feb 09, 2012 7.124 7.143 6.991 7.021 6,848,568 -0.10(-1.37%)
Feb 08, 2012 7.023 7.121 6.966 7.118 10,131,105 +0.15(+2.10%)
Feb 07, 2012 6.869 7.004 6.828 6.972 7,688,764 +0.09(+1.38%)
Feb 06, 2012 6.774 6.880 6.758 6.877 7,668,143 +0.08(+1.12%)
Feb 03, 2012 6.793 6.833 6.755 6.801 12,373,541 +0.11(+1.66%)
Feb 02, 2012 6.657 6.820 6.646 6.690 13,280,555 -0.03(-0.44%)
Feb 01, 2012 6.768 6.912 6.706 6.719 9,022,712 +0.00(+0.04%)
Jan 31, 2012 6.915 6.915 6.692 6.717 11,095,570 -0.15(-2.13%)
Jan 30, 2012 6.983 6.985 6.855 6.863 6,474,217 -0.19(-2.65%)
Jan 27, 2012 6.958 7.067 6.947 7.050 5,358,882 +0.04(+0.62%)
Jan 26, 2012 7.069 7.126 6.964 7.007 7,126,486 -0.02(-0.27%)
Jan 25, 2012 6.958 7.037 6.904 7.026 4,862,931 +0.07(+0.94%)
Jan 24, 2012 6.901 6.985 6.877 6.961 5,326,266 +0.05(+0.79%)
Jan 23, 2012 6.899 6.947 6.877 6.907 3,450,646 +0.03(+0.47%)
Jan 20, 2012 6.809 6.912 6.766 6.874 5,128,109 +0.05(+0.80%)
Jan 19, 2012 6.766 6.869 6.747 6.820 3,899,745 +0.10(+1.45%)
Jan 18, 2012 6.665 6.741 6.638 6.722 4,438,155 +0.07(+1.06%)
Jan 17, 2012 6.768 6.823 6.646 6.652 3,915,039 -0.08(-1.13%)
Jan 13, 2012 6.711 6.740 6.667 6.728 3,899,310 -0.04(-0.64%)
Jan 12, 2012 6.785 6.847 6.736 6.771 5,661,310 -0.02(-0.36%)
Jan 11, 2012 6.825 6.833 6.757 6.795 9,450,230 -0.03(-0.48%)
Jan 10, 2012 6.668 6.850 6.644 6.828 9,758,059 +0.23(+3.45%)
Jan 09, 2012 6.622 6.690 6.584 6.600 3,184,554 -0.03(-0.41%)
Jan 06, 2012 6.681 6.755 6.614 6.627 4,395,246 -0.06(-0.93%)
Jan 05, 2012 6.608 6.706 6.549 6.690 3,952,215 +0.01(+0.16%)
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.