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

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
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 (%)
Apr 29, 2005 3.993 4.205 3.993 4.066 2,683,726 -0.00(-0.07%)
Apr 28, 2005 3.933 4.123 3.933 4.069 4,617,560 +0.16(+4.09%)
Apr 27, 2005 3.784 4.015 3.676 3.909 3,105,564 +0.09(+2.27%)
Apr 26, 2005 3.885 3.952 3.765 3.822 7,603,157 -0.11(-2.69%)
Apr 25, 2005 3.605 3.993 3.597 3.928 11,075,826 +0.28(+7.82%)
Apr 22, 2005 3.008 3.839 3.006 3.643 28,132,264 +0.75(+26.10%)
Apr 21, 2005 2.835 2.984 2.713 2.889 5,105,173 +0.07(+2.40%)
Apr 20, 2005 2.943 2.970 2.808 2.821 1,073,550 -0.12(-3.97%)
Apr 19, 2005 2.889 2.943 2.889 2.938 1,247,492 +0.05(+1.79%)
Apr 18, 2005 2.835 2.957 2.816 2.886 1,843,913 +0.05(+1.72%)
Apr 15, 2005 2.781 2.930 2.661 2.838 3,959,400 -0.02(-0.85%)
Apr 14, 2005 2.881 2.930 2.848 2.862 1,093,629 -0.02(-0.66%)
Apr 13, 2005 2.924 2.932 2.848 2.881 664,817 -0.03(-1.03%)
Apr 12, 2005 2.813 2.951 2.813 2.911 759,315 +0.05(+1.90%)
Apr 11, 2005 2.984 2.992 2.808 2.857 482,109 -0.10(-3.31%)
Apr 08, 2005 2.922 2.989 2.922 2.954 614,771 +0.01(+0.18%)
Apr 07, 2005 2.938 2.976 2.903 2.949 303,216 +0.02(+0.84%)
Apr 06, 2005 2.960 2.989 2.897 2.924 618,218 +0.01(+0.47%)
Apr 05, 2005 2.862 2.941 2.862 2.911 745,735 -0.01(-0.19%)
Apr 04, 2005 2.816 2.943 2.810 2.916 1,109,248 +0.08(+2.82%)
Apr 01, 2005 2.979 2.979 2.791 2.836 2,095,175 -0.07(-2.29%)
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%)
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.