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

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
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, 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.