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

Nasdaq OMX Group (NQ: NDAQ )

59.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 30, 2003 1.630 1.682 1.630 1.682 166,620 +0.04(+2.48%)
May 29, 2003 1.614 1.641 1.601 1.641 80,729 +0.01(+0.83%)
May 28, 2003 1.614 1.628 1.614 1.628 8,478 +0.03(+1.70%)
May 27, 2003 1.614 1.614 1.601 1.601 21,011 +0.01(+0.68%)
May 23, 2003 1.641 1.647 1.590 1.590 129,020 -0.06(-3.46%)
May 22, 2003 1.657 1.660 1.647 1.647 51,976 -0.02(-1.30%)
May 21, 2003 1.674 1.676 1.655 1.668 198,322 -0.01(-0.81%)
May 20, 2003 1.714 1.717 1.682 1.682 202,746 -0.04(-2.36%)
May 19, 2003 1.723 1.723 1.723 1.723 368 +0.01(+0.79%)
May 16, 2003 1.709 1.736 1.709 1.709 38,706 -0.01(-0.79%)
May 15, 2003 1.709 1.739 1.709 1.723 57,874 +0.00(+0.00%)
May 14, 2003 1.709 1.728 1.709 1.723 186,526 +0.01(+0.79%)
May 13, 2003 1.728 1.728 1.709 1.709 37,600 -0.01(-0.47%)
May 12, 2003 1.733 1.733 1.709 1.717 133,812 +0.02(+1.28%)
May 09, 2003 1.698 1.709 1.695 1.695 21,749 -0.04(-2.19%)
May 08, 2003 1.709 1.736 1.709 1.733 58,612 -0.00(-0.16%)
May 07, 2003 1.736 1.736 1.736 1.736 3,317 +0.00(+0.00%)
May 06, 2003 1.736 1.736 1.736 1.736 37,600 +0.01(+0.79%)
May 05, 2003 1.761 1.761 1.723 1.723 11,058 -0.03(-1.55%)
May 02, 2003 1.695 1.761 1.695 1.750 147,452 +0.07(+4.03%)
May 01, 2003 1.750 1.750 1.682 1.682 99,161 -0.03(-1.59%)
Apr 30, 2003 1.628 1.709 1.628 1.709 317,759 +0.07(+4.30%)
Apr 29, 2003 1.533 1.682 1.506 1.639 272,417 +0.09(+5.59%)
Apr 28, 2003 1.546 1.595 1.546 1.552 122,753 -0.05(-3.05%)
Apr 25, 2003 1.424 1.601 1.424 1.601 163,671 +0.18(+12.38%)
Apr 24, 2003 1.424 1.424 1.416 1.424 151,506 +0.00(+0.00%)
Apr 23, 2003 1.424 1.424 1.416 1.424 103,953 -0.01(-0.94%)
Apr 22, 2003 1.424 1.438 1.411 1.438 335,453 +0.01(+0.95%)
Apr 21, 2003 1.424 1.424 1.411 1.424 1,020,736 +0.00(+0.00%)
Apr 17, 2003 1.424 1.424 1.413 1.424 60,823 +0.00(+0.00%)
Apr 16, 2003 1.424 1.424 1.405 1.424 76,675 -0.01(-0.54%)
Apr 15, 2003 1.438 1.438 1.397 1.432 252,880 -0.01(-0.74%)
Apr 14, 2003 1.465 1.465 1.424 1.443 154,087 -0.00(-0.04%)
Apr 11, 2003 1.465 1.465 1.443 1.443 44,235 -0.05(-3.27%)
Apr 10, 2003 1.492 1.519 1.481 1.492 75,937 +0.04(+2.42%)
Apr 09, 2003 1.674 1.674 1.443 1.457 388,167 -0.23(-13.39%)
Apr 08, 2003 1.668 1.682 1.668 1.682 17,325 +0.01(+0.81%)
Apr 07, 2003 1.636 1.695 1.636 1.668 36,125 +0.04(+2.50%)
Apr 04, 2003 1.766 1.766 1.628 1.628 253,248 -0.14(-7.69%)
Apr 03, 2003 1.885 1.885 1.763 1.763 6,266 -0.14(-7.14%)
Apr 02, 2003 1.899 1.899 1.899 1.899 0 +0.00(+0.00%)
Apr 01, 2003 1.899 1.899 1.885 1.899 3,317 +0.01(+0.72%)
Mar 31, 2003 1.885 1.885 1.885 1.885 30,227 +0.00(+0.00%)
Mar 28, 2003 1.885 1.885 1.885 1.885 368 -0.01(-0.71%)
Mar 27, 2003 1.899 1.899 1.899 1.899 5,529 +0.00(+0.00%)
Mar 26, 2003 1.899 1.899 1.899 1.899 9,953 +0.00(+0.00%)
Mar 25, 2003 1.926 1.940 1.899 1.899 6,266 +0.01(+0.72%)
Mar 24, 2003 1.885 1.885 1.885 1.885 1,105 -0.01(-0.71%)
Mar 21, 2003 1.872 1.912 1.872 1.899 36,494 -0.04(-2.10%)
Mar 20, 2003 1.899 1.940 1.899 1.940 8,109 +0.04(+2.14%)
Mar 19, 2003 1.953 1.953 1.899 1.899 18,062 -0.05(-2.78%)
Mar 18, 2003 1.899 1.953 1.885 1.953 29,859 +0.05(+2.86%)
Mar 17, 2003 1.899 1.899 1.899 1.899 22,117 +0.00(+0.00%)
Mar 14, 2003 1.899 1.899 1.899 1.899 1,105 +0.00(+0.00%)
Mar 13, 2003 1.899 1.899 1.899 1.899 14,745 +0.03(+1.45%)
Mar 12, 2003 1.899 1.899 1.858 1.872 57,137 +0.00(+0.00%)
Mar 11, 2003 1.831 1.902 1.831 1.872 78,886 -0.22(-10.62%)
Mar 10, 2003 2.078 2.094 2.078 2.094 4,792 +0.00(+0.00%)
Mar 07, 2003 2.078 2.094 2.078 2.094 1,474 -0.05(-2.28%)
Mar 06, 2003 2.105 2.143 2.102 2.143 7,741 +0.03(+1.28%)
Mar 05, 2003 2.116 2.116 2.116 2.116 0 +0.00(+0.00%)
Mar 04, 2003 2.143 2.143 2.116 2.116 21,380 +0.01(+0.64%)
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.