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

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
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 (%)
Jun 30, 2006 7.753 8.109 7.366 8.109 28,927,564 +0.44(+5.80%)
Jun 29, 2006 7.322 7.699 7.249 7.664 10,993,956 +0.57(+8.07%)
Jun 28, 2006 7.273 7.385 6.902 7.092 10,666,225 -0.13(-1.84%)
Jun 27, 2006 7.626 7.810 7.176 7.225 10,146,756 -0.42(-5.46%)
Jun 26, 2006 7.404 7.667 7.339 7.642 6,435,972 +0.28(+3.87%)
Jun 23, 2006 7.490 7.496 7.303 7.358 7,480,835 -0.13(-1.74%)
Jun 22, 2006 7.583 7.588 7.374 7.488 5,721,496 -0.00(-0.04%)
Jun 21, 2006 7.230 7.721 7.078 7.490 12,375,352 +0.31(+4.31%)
Jun 20, 2006 7.040 7.309 6.918 7.181 5,632,312 +0.17(+2.48%)
Jun 19, 2006 7.318 7.355 6.924 7.008 6,325,041 -0.27(-3.69%)
Jun 16, 2006 7.368 7.485 7.067 7.276 9,300,408 -0.09(-1.21%)
Jun 15, 2006 6.983 7.417 6.981 7.366 9,534,428 +0.55(+8.08%)
Jun 14, 2006 6.658 7.019 6.655 6.815 11,211,977 +0.23(+3.50%)
Jun 13, 2006 6.821 7.105 6.484 6.585 14,058,643 -0.27(-3.99%)
Jun 12, 2006 7.433 7.577 6.859 6.859 8,098,196 -0.57(-7.73%)
Jun 09, 2006 7.311 7.588 7.265 7.433 10,066,404 +0.19(+2.62%)
Jun 08, 2006 7.254 7.452 6.986 7.244 10,160,927 -0.16(-2.20%)
Jun 07, 2006 7.615 7.824 7.336 7.406 10,735,061 -0.22(-2.85%)
Jun 06, 2006 7.900 8.027 7.531 7.623 8,914,349 -0.27(-3.44%)
Jun 05, 2006 8.193 8.502 7.838 7.894 10,339,625 -0.25(-3.06%)
Jun 02, 2006 8.412 8.676 8.068 8.144 8,140,682 -0.02(-0.27%)
Jun 01, 2006 8.299 8.320 8.038 8.166 9,249,426 -0.09(-1.08%)
May 31, 2006 8.318 8.442 8.106 8.255 11,714,200 -0.05(-0.65%)
May 30, 2006 8.920 8.941 8.271 8.309 12,587,713 -0.34(-3.98%)
May 26, 2006 8.209 8.743 8.185 8.654 11,748,260 +0.44(+5.42%)
May 25, 2006 7.884 8.233 7.778 8.209 10,170,448 +0.41(+5.29%)
May 24, 2006 8.252 8.296 7.409 7.797 15,756,849 -0.39(-4.80%)
May 23, 2006 8.676 8.792 8.082 8.190 12,675,466 -0.33(-3.82%)
May 22, 2006 8.871 8.871 8.163 8.516 14,445,240 -0.45(-4.99%)
May 19, 2006 8.670 9.085 8.635 8.963 11,491,559 +0.29(+3.38%)
May 18, 2006 9.492 9.570 8.434 8.670 17,891,524 -0.73(-7.79%)
May 17, 2006 9.861 9.866 9.370 9.402 9,572,076 -0.62(-6.20%)
May 16, 2006 9.633 10.08 9.633 10.02 9,260,805 +0.43(+4.49%)
May 15, 2006 9.831 9.915 9.543 9.592 6,873,521 -0.19(-1.94%)
May 12, 2006 9.899 9.999 9.728 9.782 7,163,926 -0.19(-1.93%)
May 11, 2006 10.53 10.64 9.852 9.975 7,795,354 -0.39(-3.72%)
May 10, 2006 10.52 10.61 10.28 10.36 10,130,535 -0.04(-0.37%)
May 09, 2006 10.51 10.55 10.33 10.40 8,083,845 -0.09(-0.88%)
May 08, 2006 10.13 10.57 10.07 10.49 18,510,042 +0.52(+5.22%)
May 05, 2006 9.698 10.08 9.629 9.969 12,724,685 +0.34(+3.52%)
May 04, 2006 9.674 9.790 9.530 9.630 6,426,731 -0.02(-0.25%)
May 03, 2006 9.968 10.00 9.519 9.655 9,192,441 -0.07(-0.70%)
May 02, 2006 9.627 9.801 9.519 9.722 11,163,783 +0.16(+1.64%)
May 01, 2006 10.18 10.21 9.397 9.565 19,097,480 -0.58(-5.75%)
Apr 28, 2006 10.13 10.27 10.07 10.15 37,762,572 +0.02(+0.16%)
Apr 27, 2006 10.40 10.44 10.09 10.13 7,984,499 -0.40(-3.79%)
Apr 26, 2006 10.47 10.70 10.47 10.53 5,589,144 +0.02(+0.21%)
Apr 25, 2006 10.82 10.82 10.31 10.51 7,052,006 -0.26(-2.39%)
Apr 24, 2006 11.01 11.01 10.63 10.77 8,486,538 -0.41(-3.64%)
Apr 21, 2006 11.52 11.52 10.98 11.17 10,506,944 -0.28(-2.46%)
Apr 20, 2006 11.93 12.07 11.42 11.46 6,746,141 -0.42(-3.54%)
Apr 19, 2006 11.98 12.04 11.55 11.88 4,991,307 +0.00(+0.02%)
Apr 18, 2006 11.67 12.10 11.51 11.87 5,997,512 +0.20(+1.74%)
Apr 17, 2006 11.52 11.89 11.39 11.67 5,161,049 +0.21(+1.87%)
Apr 13, 2006 11.47 11.62 11.21 11.46 3,417,404 +0.01(+0.05%)
Apr 12, 2006 11.08 11.57 10.87 11.45 7,455,388 +0.37(+3.35%)
Apr 11, 2006 11.25 12.20 10.78 11.08 11,425,654 -0.14(-1.26%)
Apr 10, 2006 11.12 11.34 11.04 11.22 4,446,060 +0.06(+0.53%)
Apr 07, 2006 11.27 11.37 10.95 11.16 4,489,229 +0.02(+0.17%)
Apr 06, 2006 10.87 11.24 10.79 11.14 4,238,353 +0.27(+2.47%)
Apr 05, 2006 10.70 11.06 10.69 10.87 4,288,498 +0.12(+1.16%)
Apr 04, 2006 10.87 10.89 10.67 10.75 2,635,079 +0.03(+0.28%)
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.