Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

59.77 -0.14 (-0.23%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.079 6.201 6.043 6.185 8,778,352 +0.22(+3.71%)
Jun 28, 2012 5.858 5.967 5.828 5.964 4,107,178 +0.07(+1.11%)
Jun 27, 2012 5.833 5.912 5.781 5.899 5,081,567 +0.09(+1.55%)
Jun 26, 2012 5.825 5.841 5.743 5.809 5,942,969 +0.01(+0.24%)
Jun 25, 2012 5.849 5.890 5.778 5.795 5,008,631 -0.14(-2.43%)
Jun 22, 2012 5.888 5.956 5.866 5.939 9,033,113 +0.06(+1.02%)
Jun 21, 2012 6.095 6.100 5.869 5.879 5,985,230 -0.19(-3.10%)
Jun 20, 2012 6.043 6.139 6.008 6.068 7,928,041 +0.02(+0.41%)
Jun 19, 2012 5.953 6.057 5.937 6.043 7,178,824 +0.13(+2.17%)
Jun 18, 2012 5.849 5.942 5.819 5.915 6,482,933 +0.05(+0.93%)
Jun 15, 2012 5.803 5.866 5.738 5.860 7,423,869 +0.06(+0.99%)
Jun 14, 2012 5.833 5.877 5.781 5.803 9,423,936 -0.02(-0.28%)
Jun 13, 2012 5.852 5.890 5.795 5.819 8,847,135 -0.07(-1.20%)
Jun 12, 2012 5.844 5.900 5.763 5.890 9,426,037 +0.08(+1.31%)
Jun 11, 2012 5.999 6.019 5.806 5.814 10,531,594 -0.18(-3.07%)
Jun 08, 2012 6.012 6.026 5.926 5.999 10,191,027 +0.00(+0.05%)
Jun 07, 2012 6.018 6.072 5.966 5.996 10,773,428 -0.03(-0.56%)
Jun 06, 2012 5.953 6.061 5.915 6.030 12,376,691 +0.10(+1.72%)
Jun 05, 2012 5.795 5.958 5.785 5.928 7,731,802 +0.13(+2.20%)
Jun 04, 2012 5.790 5.855 5.763 5.801 6,806,499 +0.00(+0.05%)
Jun 01, 2012 5.828 5.852 5.782 5.798 9,606,306 -0.14(-2.29%)
May 31, 2012 5.934 5.974 5.854 5.934 8,284,929 +0.02(+0.32%)
May 30, 2012 5.980 5.981 5.901 5.915 10,263,134 -0.11(-1.85%)
May 29, 2012 6.042 6.126 5.950 6.026 8,711,019 +0.04(+0.73%)
May 25, 2012 5.923 6.029 5.882 5.983 10,879,743 +0.07(+1.19%)
May 24, 2012 5.936 5.947 5.847 5.912 11,305,076 -0.00(-0.05%)
May 23, 2012 5.912 5.955 5.825 5.915 29,246,752 -0.14(-2.28%)
May 22, 2012 6.175 6.229 6.018 6.053 15,076,547 -0.12(-2.02%)
May 21, 2012 5.858 6.229 5.852 6.178 29,174,350 +0.21(+3.59%)
May 18, 2012 6.275 6.387 5.945 5.964 39,629,576 -0.27(-4.39%)
May 17, 2012 6.262 6.341 6.237 6.237 10,011,326 -0.03(-0.50%)
May 16, 2012 6.471 6.484 6.267 6.269 8,685,141 -0.15(-2.39%)
May 15, 2012 6.368 6.461 6.351 6.422 10,740,234 +0.03(+0.51%)
May 14, 2012 6.275 6.421 6.237 6.389 12,390,150 +0.05(+0.86%)
May 11, 2012 6.351 6.419 6.292 6.335 7,478,184 -0.10(-1.56%)
May 10, 2012 6.563 6.571 6.406 6.435 11,158,229 -0.09(-1.37%)
May 09, 2012 6.335 6.541 6.322 6.525 18,393,978 +0.11(+1.73%)
May 08, 2012 6.300 6.422 6.259 6.414 12,880,982 +0.06(+0.90%)
May 07, 2012 6.368 6.422 6.317 6.357 9,793,106 -0.06(-0.97%)
May 04, 2012 6.378 6.483 6.378 6.419 11,429,810 +0.00(+0.00%)
May 03, 2012 6.541 6.554 6.301 6.419 14,168,184 -0.11(-1.74%)
May 02, 2012 6.595 6.595 6.509 6.533 7,102,781 -0.09(-1.43%)
May 01, 2012 6.647 6.720 6.625 6.628 8,588,774 -0.04(-0.53%)
Apr 30, 2012 6.799 6.799 6.631 6.663 12,049,457 -0.15(-2.27%)
Apr 27, 2012 6.834 6.861 6.793 6.818 10,051,219 +0.02(+0.28%)
Apr 26, 2012 6.769 6.831 6.712 6.799 9,459,452 -0.01(-0.20%)
Apr 25, 2012 6.783 6.918 6.776 6.812 16,562,496 -0.06(-0.83%)
Apr 24, 2012 6.780 6.924 6.780 6.869 11,808,305 +0.08(+1.24%)
Apr 23, 2012 6.707 6.804 6.704 6.785 9,310,869 -0.01(-0.08%)
Apr 20, 2012 6.728 6.815 6.711 6.791 8,648,654 +0.09(+1.38%)
Apr 19, 2012 6.707 6.753 6.663 6.699 6,003,205 -0.00(-0.04%)
Apr 18, 2012 6.677 6.749 6.671 6.701 5,720,006 -0.02(-0.28%)
Apr 17, 2012 6.671 6.745 6.647 6.720 7,062,552 +0.09(+1.43%)
Apr 16, 2012 6.704 6.707 6.617 6.625 4,571,627 -0.04(-0.57%)
Apr 13, 2012 6.731 6.766 6.663 6.663 3,813,617 -0.10(-1.52%)
Apr 12, 2012 6.701 6.774 6.663 6.766 4,177,810 +0.06(+0.89%)
Apr 11, 2012 6.750 6.793 6.696 6.707 8,531,443 +0.04(+0.57%)
Apr 10, 2012 6.826 6.831 6.642 6.669 12,029,582 -0.21(-3.00%)
Apr 09, 2012 6.812 6.910 6.804 6.875 4,762,848 -0.05(-0.67%)
Apr 05, 2012 6.799 6.967 6.799 6.921 13,235,189 +0.08(+1.19%)
Apr 04, 2012 6.899 6.940 6.840 6.840 5,272,471 -0.14(-1.98%)
Apr 03, 2012 7.008 7.040 6.924 6.978 5,819,215 -0.05(-0.77%)
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.