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 -0.35 (-0.59%)
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 31, 2007 9.172 9.259 9.023 9.025 12,353,283 -0.16(-1.77%)
May 30, 2007 8.705 9.199 8.678 9.188 17,724,462 +0.46(+5.25%)
May 29, 2007 8.936 8.974 8.662 8.730 16,266,804 -0.18(-1.98%)
May 25, 2007 8.760 8.990 8.605 8.906 53,042,256 -0.31(-3.35%)
May 24, 2007 8.982 9.481 8.982 9.215 22,843,092 +0.21(+2.38%)
May 23, 2007 9.042 9.221 8.955 9.001 8,189,256 -0.01(-0.09%)
May 22, 2007 8.768 9.183 8.749 9.009 14,998,481 +0.27(+3.10%)
May 21, 2007 8.478 8.763 8.464 8.738 12,154,806 +0.23(+2.74%)
May 18, 2007 8.600 8.616 8.440 8.505 6,057,465 -0.04(-0.44%)
May 17, 2007 8.486 8.551 8.434 8.543 5,179,825 +0.01(+0.10%)
May 16, 2007 8.540 8.621 8.461 8.534 5,170,998 +0.07(+0.80%)
May 15, 2007 8.545 8.640 8.407 8.467 7,523,730 -0.16(-1.82%)
May 14, 2007 8.483 8.654 8.475 8.624 4,631,330 +0.08(+0.89%)
May 11, 2007 8.548 8.676 8.475 8.548 5,164,080 -0.00(-0.03%)
May 10, 2007 8.697 8.743 8.480 8.551 4,188,481 -0.15(-1.71%)
May 09, 2007 8.621 8.741 8.591 8.700 5,708,015 +0.02(+0.22%)
May 08, 2007 8.751 8.787 8.572 8.681 7,160,448 -0.13(-1.45%)
May 07, 2007 8.846 8.898 8.749 8.808 3,938,823 -0.08(-0.92%)
May 04, 2007 8.922 8.925 8.724 8.890 6,568,696 +0.02(+0.18%)
May 03, 2007 8.949 9.006 8.773 8.873 9,771,306 -0.17(-1.86%)
May 02, 2007 9.042 9.185 9.009 9.042 7,817,671 -0.00(-0.03%)
May 01, 2007 8.871 9.066 8.827 9.044 9,475,913 +0.21(+2.43%)
Apr 30, 2007 8.993 9.185 8.806 8.830 9,008,281 -0.08(-0.91%)
Apr 27, 2007 9.006 9.042 8.868 8.911 5,850,252 -0.13(-1.41%)
Apr 26, 2007 9.137 9.153 8.998 9.039 6,450,699 -0.08(-0.86%)
Apr 25, 2007 8.998 9.137 8.952 9.118 8,584,556 +0.13(+1.45%)
Apr 24, 2007 9.126 9.153 8.963 8.987 8,183,283 +0.02(+0.27%)
Apr 23, 2007 8.928 9.269 8.895 8.963 15,593,095 +0.25(+2.83%)
Apr 20, 2007 8.591 8.827 8.480 8.716 15,535,317 +0.25(+3.01%)
Apr 19, 2007 8.345 8.621 8.299 8.461 8,496,125 -0.02(-0.19%)
Apr 18, 2007 8.461 8.632 8.448 8.478 9,217,275 -0.05(-0.54%)
Apr 17, 2007 8.543 8.556 8.383 8.524 11,410,716 -0.01(-0.10%)
Apr 16, 2007 8.355 8.594 8.312 8.532 10,717,476 +0.06(+0.74%)
Apr 13, 2007 8.114 8.610 8.087 8.469 18,548,122 +0.44(+5.54%)
Apr 12, 2007 7.981 8.120 7.924 8.025 6,876,792 +0.05(+0.65%)
Apr 11, 2007 8.195 8.271 7.919 7.973 16,174,556 -0.06(-0.78%)
Apr 10, 2007 8.017 8.087 7.938 8.035 5,097,102 +0.02(+0.27%)
Apr 09, 2007 8.044 8.090 7.979 8.014 7,898,281 -0.03(-0.40%)
Apr 05, 2007 7.949 8.111 7.949 8.046 5,571,198 +0.02(+0.24%)
Apr 04, 2007 8.068 8.130 8.003 8.027 5,197,650 -0.02(-0.27%)
Apr 03, 2007 8.044 8.128 8.014 8.049 7,343,387 +0.03(+0.34%)
Apr 02, 2007 7.979 8.098 7.886 8.022 6,293,104 +0.05(+0.58%)
Mar 30, 2007 8.038 8.103 7.854 7.976 6,124,922 -0.02(-0.27%)
Mar 29, 2007 8.017 8.087 7.843 7.998 7,399,576 +0.07(+0.89%)
Mar 28, 2007 7.905 7.989 7.827 7.927 7,900,810 -0.09(-1.12%)
Mar 27, 2007 7.995 8.087 7.911 8.017 4,746,166 +0.02(+0.20%)
Mar 26, 2007 7.970 8.120 7.924 8.000 8,627,669 +0.07(+0.85%)
Mar 23, 2007 8.003 8.163 7.897 7.932 8,802,503 -0.10(-1.25%)
Mar 22, 2007 7.992 8.244 7.911 8.033 17,359,008 +0.14(+1.79%)
Mar 21, 2007 7.678 7.995 7.678 7.892 8,717,014 +0.21(+2.68%)
Mar 20, 2007 7.767 7.783 7.623 7.686 8,312,810 -0.04(-0.49%)
Mar 19, 2007 7.539 7.824 7.520 7.724 10,079,638 +0.18(+2.41%)
Mar 16, 2007 7.496 7.586 7.433 7.542 7,475,278 +0.05(+0.62%)
Mar 15, 2007 7.528 7.686 7.482 7.496 9,994,404 +0.04(+0.51%)
Mar 14, 2007 7.477 7.547 7.206 7.458 11,587,092 -0.05(-0.61%)
Mar 13, 2007 7.726 7.702 7.458 7.504 6,210,414 -0.22(-2.88%)
Mar 12, 2007 7.707 7.805 7.634 7.726 5,368,701 -0.02(-0.25%)
Mar 09, 2007 7.922 7.922 7.718 7.745 5,733,200 +0.01(+0.11%)
Mar 08, 2007 7.721 7.927 7.634 7.737 10,632,186 +0.15(+1.93%)
Mar 07, 2007 7.778 7.781 7.561 7.591 10,418,539 -0.18(-2.30%)
Mar 06, 2007 7.672 7.865 7.553 7.770 15,194,462 +0.31(+4.14%)
Mar 05, 2007 7.528 7.705 7.431 7.461 15,338,072 -0.20(-2.62%)
Mar 02, 2007 7.705 7.900 7.593 7.661 15,077,650 -0.28(-3.58%)
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.