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 (%)
May 31, 2012 5.934 5.974 5.854 5.934 8,284,929 +0.02(+0.32%)
May 30, 2012 5.980 5.981 5.901 5.915 10,263,134 -0.11(-1.85%)
May 29, 2012 6.042 6.126 5.950 6.026 8,711,019 +0.04(+0.73%)
May 25, 2012 5.923 6.029 5.882 5.983 10,879,743 +0.07(+1.19%)
May 24, 2012 5.936 5.947 5.847 5.912 11,305,076 -0.00(-0.05%)
May 23, 2012 5.912 5.955 5.825 5.915 29,246,752 -0.14(-2.28%)
May 22, 2012 6.175 6.229 6.018 6.053 15,076,547 -0.12(-2.02%)
May 21, 2012 5.858 6.229 5.852 6.178 29,174,350 +0.21(+3.59%)
May 18, 2012 6.275 6.387 5.945 5.964 39,629,576 -0.27(-4.39%)
May 17, 2012 6.262 6.341 6.237 6.237 10,011,326 -0.03(-0.50%)
May 16, 2012 6.471 6.484 6.267 6.269 8,685,141 -0.15(-2.39%)
May 15, 2012 6.368 6.461 6.351 6.422 10,740,234 +0.03(+0.51%)
May 14, 2012 6.275 6.421 6.237 6.389 12,390,150 +0.05(+0.86%)
May 11, 2012 6.351 6.419 6.292 6.335 7,478,184 -0.10(-1.56%)
May 10, 2012 6.563 6.571 6.406 6.435 11,158,229 -0.09(-1.37%)
May 09, 2012 6.335 6.541 6.322 6.525 18,393,978 +0.11(+1.73%)
May 08, 2012 6.300 6.422 6.259 6.414 12,880,982 +0.06(+0.90%)
May 07, 2012 6.368 6.422 6.317 6.357 9,793,106 -0.06(-0.97%)
May 04, 2012 6.378 6.483 6.378 6.419 11,429,810 +0.00(+0.00%)
May 03, 2012 6.541 6.554 6.301 6.419 14,168,184 -0.11(-1.74%)
May 02, 2012 6.595 6.595 6.509 6.533 7,102,781 -0.09(-1.43%)
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.