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 30, 2008 9.706 9.804 9.473 9.500 13,938,220 +0.17(+1.77%)
May 29, 2008 9.166 9.405 9.158 9.335 8,502,025 +0.12(+1.27%)
May 28, 2008 9.090 9.275 9.042 9.218 10,132,696 +0.18(+2.01%)
May 27, 2008 9.166 9.221 8.960 9.036 12,598,904 -0.08(-0.89%)
May 26, 2008 9.166 9.402 9.020 9.118 18,188,398 +0.00(+0.00%)
May 23, 2008 9.166 9.402 9.020 9.118 18,186,186 +0.19(+2.10%)
May 22, 2008 8.966 9.047 8.765 8.930 16,198,981 -0.02(-0.21%)
May 21, 2008 9.516 9.589 8.909 8.949 19,742,956 -0.59(-6.14%)
May 20, 2008 9.817 9.833 9.454 9.535 14,285,152 -0.30(-3.06%)
May 19, 2008 10.17 10.25 9.777 9.836 14,909,191 -0.33(-3.28%)
May 16, 2008 10.26 10.34 10.15 10.17 5,540,810 -0.13(-1.29%)
May 15, 2008 10.21 10.35 10.21 10.30 7,854,272 +0.09(+0.90%)
May 14, 2008 10.32 10.46 10.17 10.21 8,845,078 -0.02(-0.16%)
May 13, 2008 10.40 10.44 10.07 10.23 8,323,352 -0.15(-1.49%)
May 12, 2008 10.37 10.42 10.15 10.38 9,393,415 -0.01(-0.08%)
May 09, 2008 10.43 10.57 10.39 10.39 15,410,403 -0.23(-2.15%)
May 08, 2008 10.75 10.76 10.50 10.62 23,914,582 -0.13(-1.19%)
May 07, 2008 10.69 10.85 10.59 10.74 19,967,200 +0.09(+0.89%)
May 06, 2008 10.30 10.65 10.30 10.65 10,240,320 +0.34(+3.31%)
May 05, 2008 10.31 10.39 10.26 10.31 9,472,856 -0.05(-0.52%)
May 02, 2008 10.27 10.40 10.10 10.36 7,656,705 +0.20(+1.97%)
May 01, 2008 9.885 10.16 9.695 10.16 10,767,823 +0.28(+2.80%)
Apr 30, 2008 10.36 10.36 9.817 9.885 10,844,226 -0.42(-4.08%)
Apr 29, 2008 10.30 10.39 10.10 10.31 8,607,735 -0.07(-0.71%)
Apr 28, 2008 10.03 10.45 9.999 10.38 9,842,731 +0.39(+3.85%)
Apr 25, 2008 10.36 10.38 9.836 9.994 12,932,211 -0.23(-2.23%)
Apr 24, 2008 10.26 10.37 10.06 10.22 9,832,528 +0.09(+0.86%)
Apr 23, 2008 10.53 10.54 10.09 10.13 13,206,756 -0.34(-3.24%)
Apr 22, 2008 10.71 10.76 10.38 10.47 8,200,127 -0.29(-2.67%)
Apr 21, 2008 10.86 10.97 10.71 10.76 7,810,834 -0.25(-2.29%)
Apr 18, 2008 11.39 11.46 11.00 11.01 7,774,971 -0.16(-1.43%)
Apr 17, 2008 10.69 11.24 10.66 11.17 11,529,561 +0.45(+4.22%)
Apr 16, 2008 10.57 10.78 10.49 10.72 8,403,877 +0.25(+2.36%)
Apr 15, 2008 10.51 10.56 10.27 10.47 8,324,086 +0.10(+0.97%)
Apr 14, 2008 10.27 10.39 10.07 10.37 8,303,304 +0.03(+0.26%)
Apr 11, 2008 10.33 10.49 10.05 10.35 14,677,534 -0.20(-1.85%)
Apr 10, 2008 10.62 10.86 10.52 10.54 6,981,352 -0.12(-1.17%)
Apr 09, 2008 10.86 10.98 10.59 10.67 8,148,094 -0.26(-2.38%)
Apr 08, 2008 11.01 11.17 10.86 10.93 4,790,101 -0.06(-0.57%)
Apr 07, 2008 11.17 11.25 10.87 10.99 5,281,771 -0.09(-0.83%)
Apr 04, 2008 11.36 11.42 10.95 11.08 7,557,370 -0.13(-1.19%)
Apr 03, 2008 11.25 11.47 11.02 11.21 6,953,199 -0.09(-0.82%)
Apr 02, 2008 11.03 11.44 10.97 11.31 5,288,954 +0.17(+1.48%)
Apr 01, 2008 10.59 11.15 10.59 11.14 7,854,559 +0.66(+6.26%)
Mar 31, 2008 10.49 10.67 10.33 10.48 7,844,603 -0.04(-0.33%)
Mar 28, 2008 10.54 10.86 10.47 10.52 4,599,080 -0.17(-1.55%)
Mar 27, 2008 11.42 11.43 10.67 10.69 7,251,756 -0.62(-5.45%)
Mar 26, 2008 11.17 11.41 11.07 11.30 6,070,500 -0.01(-0.07%)
Mar 25, 2008 11.22 11.55 11.12 11.31 6,794,014 +0.09(+0.82%)
Mar 24, 2008 10.78 11.46 10.75 11.22 9,055,749 +0.46(+4.23%)
Mar 21, 2008 10.23 10.76 10.16 10.76 8,244,951 +0.00(+0.00%)
Mar 20, 2008 10.23 10.76 10.16 10.76 8,244,951 +0.48(+4.70%)
Mar 19, 2008 10.74 10.83 10.21 10.28 9,699,103 -0.43(-4.03%)
Mar 18, 2008 10.10 10.76 10.10 10.71 11,172,242 +0.93(+9.51%)
Mar 17, 2008 9.909 10.58 9.530 9.779 14,278,706 -0.70(-6.65%)
Mar 14, 2008 10.89 11.05 10.40 10.48 12,502,018 -0.50(-4.55%)
Mar 13, 2008 10.52 11.17 10.22 10.98 10,175,927 +0.47(+4.49%)
Mar 12, 2008 10.61 10.84 10.47 10.50 7,615,598 -0.10(-0.92%)
Mar 11, 2008 9.888 10.60 9.880 10.60 11,486,931 +0.88(+9.01%)
Mar 10, 2008 10.16 10.21 9.711 9.725 18,123,306 -0.52(-5.11%)
Mar 07, 2008 10.38 10.79 10.07 10.25 15,107,787 -0.27(-2.58%)
Mar 06, 2008 11.01 11.06 10.31 10.52 12,267,832 -0.43(-3.89%)
Mar 05, 2008 10.81 11.11 10.75 10.95 7,862,635 +0.21(+1.97%)
Mar 04, 2008 11.00 11.03 10.46 10.73 10,919,888 -0.19(-1.71%)
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.