Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

59.77 -0.14 (-0.23%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.871 5.885 5.709 5.779 7,029,690 -0.04(-0.65%)
Jun 29, 2009 5.749 5.863 5.728 5.817 5,086,048 +0.08(+1.42%)
Jun 26, 2009 5.687 5.782 5.646 5.736 7,948,864 +0.01(+0.19%)
Jun 25, 2009 5.657 5.736 5.570 5.725 6,847,186 +0.09(+1.69%)
Jun 24, 2009 5.516 5.693 5.470 5.630 5,871,775 +0.15(+2.77%)
Jun 23, 2009 5.380 5.573 5.380 5.478 8,043,350 +0.09(+1.71%)
Jun 22, 2009 5.692 5.714 5.364 5.386 9,670,330 -0.36(-6.19%)
Jun 19, 2009 5.714 5.795 5.641 5.741 9,562,212 +0.09(+1.58%)
Jun 18, 2009 5.543 5.692 5.513 5.652 7,385,383 +0.11(+1.96%)
Jun 17, 2009 5.719 5.752 5.481 5.543 9,486,672 -0.18(-3.08%)
Jun 16, 2009 5.801 5.814 5.671 5.719 6,001,435 -0.01(-0.19%)
Jun 15, 2009 5.839 5.874 5.701 5.730 9,673,203 -0.17(-2.85%)
Jun 12, 2009 5.871 5.904 5.782 5.898 5,200,460 -0.07(-1.14%)
Jun 11, 2009 5.928 6.015 5.890 5.966 5,581,371 +0.05(+0.83%)
Jun 10, 2009 6.056 6.086 5.823 5.917 8,914,666 -0.06(-1.04%)
Jun 09, 2009 5.779 6.010 5.779 5.980 8,918,497 +0.17(+2.94%)
Jun 08, 2009 5.809 6.007 5.733 5.809 12,234,808 -0.16(-2.64%)
Jun 05, 2009 6.102 6.218 5.939 5.966 12,358,940 -0.06(-1.03%)
Jun 04, 2009 5.787 6.061 5.782 6.029 15,380,432 +0.28(+4.91%)
Jun 03, 2009 5.725 5.926 5.657 5.747 9,429,112 -0.07(-1.12%)
Jun 02, 2009 5.649 5.901 5.606 5.812 10,233,605 +0.17(+3.03%)
Jun 01, 2009 5.804 5.947 5.595 5.641 19,633,304 -0.08(-1.47%)
May 29, 2009 5.568 5.726 5.503 5.725 8,865,056 +0.09(+1.69%)
May 28, 2009 5.451 5.657 5.405 5.630 11,461,064 +0.20(+3.75%)
May 27, 2009 5.568 5.646 5.402 5.427 19,070,752 -0.22(-3.94%)
May 26, 2009 5.169 5.663 5.147 5.649 18,914,022 +0.39(+7.43%)
May 22, 2009 5.131 5.340 5.071 5.258 13,789,471 +0.17(+3.25%)
May 21, 2009 4.781 5.120 4.778 5.093 19,878,934 +0.25(+5.21%)
May 20, 2009 4.985 5.039 4.827 4.841 19,542,996 -0.02(-0.33%)
May 19, 2009 5.153 5.164 4.816 4.857 20,604,496 -0.24(-4.68%)
May 18, 2009 4.895 5.098 4.895 5.096 24,652,304 +0.25(+5.09%)
May 15, 2009 4.933 4.982 4.816 4.849 16,916,626 -0.02(-0.39%)
May 14, 2009 4.787 4.941 4.749 4.868 15,687,374 +0.09(+1.82%)
May 13, 2009 4.957 4.963 4.773 4.781 21,123,364 -0.26(-5.11%)
May 12, 2009 5.272 5.288 4.960 5.039 20,509,070 -0.20(-3.73%)
May 11, 2009 5.391 5.465 5.226 5.234 14,990,620 -0.29(-5.30%)
May 08, 2009 5.446 5.546 5.313 5.527 23,660,086 +0.09(+1.70%)
May 07, 2009 5.869 5.869 5.199 5.435 29,250,628 -0.43(-7.27%)
May 06, 2009 5.478 5.912 5.478 5.861 20,930,792 +0.41(+7.51%)
May 05, 2009 5.459 5.611 5.391 5.451 11,331,681 -0.07(-1.28%)
May 04, 2009 5.318 5.565 5.253 5.522 12,940,132 +0.27(+5.17%)
May 01, 2009 5.164 5.370 5.155 5.250 11,023,828 +0.04(+0.68%)
Apr 30, 2009 5.153 5.370 5.153 5.215 16,744,029 +0.13(+2.51%)
Apr 29, 2009 5.020 5.093 4.941 5.088 10,595,331 +0.16(+3.30%)
Apr 28, 2009 4.995 5.074 4.914 4.925 11,727,732 -0.15(-2.99%)
Apr 27, 2009 5.058 5.188 5.028 5.077 8,180,307 -0.10(-1.99%)
Apr 24, 2009 5.085 5.264 4.993 5.180 15,716,405 +0.04(+0.84%)
Apr 23, 2009 5.058 5.196 4.960 5.136 13,736,368 +0.16(+3.27%)
Apr 22, 2009 4.928 5.136 4.887 4.974 17,098,638 -0.04(-0.81%)
Apr 21, 2009 4.881 5.031 4.776 5.014 20,620,680 +0.11(+2.27%)
Apr 20, 2009 5.283 5.315 4.903 4.903 13,415,912 -0.47(-8.69%)
Apr 17, 2009 5.169 5.437 5.169 5.370 12,894,792 +0.00(+0.05%)
Apr 16, 2009 5.424 5.456 5.128 5.367 22,315,814 +0.05(+0.87%)
Apr 15, 2009 5.413 5.481 5.142 5.321 24,492,056 -0.20(-3.54%)
Apr 14, 2009 5.787 5.874 5.511 5.516 15,336,718 -0.59(-9.72%)
Apr 13, 2009 5.782 6.132 5.766 6.110 15,083,037 +0.15(+2.46%)
Apr 09, 2009 5.641 5.964 5.549 5.964 13,897,603 +0.43(+7.79%)
Apr 08, 2009 5.356 5.532 5.356 5.532 11,431,004 +0.16(+3.03%)
Apr 07, 2009 5.511 5.584 5.370 5.370 11,796,476 -0.26(-4.62%)
Apr 06, 2009 5.587 5.687 5.492 5.630 12,453,359 -0.15(-2.58%)
Apr 03, 2009 5.505 5.801 5.256 5.779 16,295,816 +0.37(+6.76%)
Apr 02, 2009 5.280 5.492 5.280 5.413 12,994,086 +0.27(+5.33%)
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.