Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.569	5.727	5.504	5.727	8,862,435	+0.09(+1.69%)
May 28, 2009	5.453	5.659	5.407	5.632	11,457,676	+0.20(+3.75%)
May 27, 2009	5.569	5.648	5.404	5.428	19,065,114	-0.22(-3.94%)
May 26, 2009	5.170	5.664	5.149	5.651	18,908,430	+0.39(+7.43%)
May 22, 2009	5.133	5.341	5.073	5.260	13,785,394	+0.17(+3.25%)
May 21, 2009	4.783	5.122	4.780	5.095	19,873,058	+0.25(+5.21%)
May 20, 2009	4.986	5.040	4.829	4.842	19,537,218	-0.02(-0.34%)
May 19, 2009	5.154	5.165	4.818	4.859	20,598,404	-0.24(-4.68%)
May 18, 2009	4.897	5.100	4.897	5.097	24,645,016	+0.25(+5.09%)
May 15, 2009	4.934	4.983	4.818	4.850	16,911,624	-0.02(-0.39%)
May 14, 2009	4.788	4.943	4.750	4.869	15,682,737	+0.09(+1.82%)
May 13, 2009	4.959	4.964	4.774	4.783	21,117,118	-0.26(-5.11%)
May 12, 2009	5.274	5.290	4.962	5.040	20,503,006	-0.20(-3.73%)
May 11, 2009	5.393	5.466	5.227	5.236	14,986,188	-0.29(-5.30%)
May 08, 2009	5.447	5.548	5.314	5.529	23,653,090	+0.09(+1.70%)
May 07, 2009	5.870	5.870	5.200	5.436	29,241,980	-0.43(-7.27%)
May 06, 2009	5.480	5.914	5.480	5.862	20,924,604	+0.41(+7.51%)
May 05, 2009	5.461	5.613	5.393	5.453	11,328,331	-0.07(-1.28%)
May 04, 2009	5.320	5.567	5.255	5.523	12,936,306	+0.27(+5.17%)

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.