Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 36.79 37.79 36.67 37.62 1,998,089 +0.60(+1.63%)
Jun 29, 2020 36.97 37.06 36.59 37.02 2,378,686 +0.54(+1.49%)
Jun 26, 2020 37.20 37.27 36.35 36.48 3,345,803 -0.90(-2.42%)
Jun 25, 2020 36.22 37.47 36.11 37.38 1,762,009 +1.07(+2.96%)
Jun 24, 2020 37.26 37.26 36.24 36.31 1,990,049 -1.05(-2.80%)
Jun 23, 2020 37.86 38.07 37.25 37.35 2,241,862 -0.35(-0.93%)
Jun 22, 2020 37.51 37.93 37.20 37.70 1,608,068 +0.28(+0.74%)
Jun 19, 2020 37.88 38.47 37.29 37.42 3,123,850 -0.14(-0.39%)
Jun 18, 2020 37.08 37.60 36.76 37.57 2,438,692 +0.37(+0.98%)
Jun 17, 2020 37.50 37.69 37.13 37.20 1,883,493 -0.13(-0.34%)
Jun 16, 2020 37.38 37.79 36.56 37.33 2,400,157 +0.37(+0.99%)
Jun 15, 2020 35.44 37.28 35.34 36.96 2,480,419 +0.70(+1.93%)
Jun 12, 2020 36.36 36.50 35.63 36.26 2,239,849 +0.60(+1.68%)
Jun 11, 2020 37.14 37.44 35.50 35.67 2,750,877 -1.97(-5.25%)
Jun 10, 2020 37.50 37.90 37.44 37.64 1,635,767 -0.03(-0.07%)
Jun 09, 2020 37.75 38.00 37.37 37.67 2,633,210 -0.38(-1.00%)
Jun 08, 2020 37.44 38.14 37.41 38.05 3,058,218 +0.44(+1.17%)
Jun 05, 2020 37.49 37.72 36.17 37.61 3,430,618 +0.62(+1.67%)
Jun 04, 2020 37.36 37.44 36.52 36.99 1,916,692 -0.44(-1.18%)
Jun 03, 2020 37.63 37.86 37.12 37.43 2,240,608 +0.03(+0.08%)
Jun 02, 2020 37.40 37.57 37.10 37.40 1,655,324 +0.11(+0.30%)
Jun 01, 2020 37.42 37.59 36.77 37.29 2,963,493 +0.13(+0.35%)
May 29, 2020 36.48 37.27 36.29 37.15 2,651,396 +0.66(+1.80%)
May 28, 2020 36.49 36.90 36.25 36.50 2,277,286 +0.37(+1.02%)
May 27, 2020 36.94 37.01 35.82 36.13 2,697,024 -0.34(-0.94%)
May 26, 2020 37.14 37.41 36.39 36.47 1,950,944 +0.29(+0.82%)
May 22, 2020 35.78 36.32 35.70 36.18 1,404,768 +0.42(+1.18%)
May 21, 2020 35.71 35.98 35.45 35.75 2,302,024 -0.23(-0.63%)
May 20, 2020 35.44 36.26 35.44 35.98 1,695,054 +0.66(+1.86%)
May 19, 2020 35.82 36.38 35.26 35.32 2,029,271 -0.73(-2.03%)
May 18, 2020 36.04 36.35 35.71 36.05 2,758,979 +0.90(+2.55%)
May 15, 2020 34.44 35.21 34.08 35.15 6,626,897 +0.82(+2.37%)
May 14, 2020 33.67 34.40 33.64 34.34 2,528,927 +0.19(+0.54%)
May 13, 2020 34.04 34.60 33.70 34.15 2,957,949 +0.12(+0.36%)
May 12, 2020 34.50 34.65 33.94 34.03 3,412,898 -0.23(-0.68%)
May 11, 2020 33.24 34.49 33.20 34.26 2,178,430 +0.52(+1.53%)
May 08, 2020 34.25 34.28 33.59 33.75 2,853,854 +0.08(+0.24%)
May 07, 2020 33.48 34.26 33.39 33.66 2,020,258 +0.53(+1.61%)
May 06, 2020 34.43 34.43 33.12 33.13 2,264,272 -1.00(-2.94%)
May 05, 2020 33.73 34.34 33.23 34.13 3,081,368 +0.85(+2.54%)
May 04, 2020 33.19 33.44 32.74 33.29 2,304,208 -0.15(-0.46%)
May 01, 2020 33.56 33.73 33.19 33.44 2,329,696 -0.96(-2.78%)
Apr 30, 2020 34.11 34.86 33.97 34.40 2,212,184 -0.61(-1.73%)
Apr 29, 2020 35.36 35.51 34.88 35.00 2,636,679 +0.12(+0.35%)
Apr 28, 2020 35.61 35.89 34.71 34.88 3,208,221 -0.13(-0.38%)
Apr 27, 2020 33.59 35.09 33.56 35.01 2,941,602 +1.88(+5.68%)
Apr 24, 2020 32.86 33.17 32.30 33.13 2,689,656 +0.56(+1.71%)
Apr 23, 2020 33.55 33.55 32.25 32.57 2,885,635 -0.24(-0.75%)
Apr 22, 2020 34.03 34.03 32.24 32.82 4,344,611 -0.20(-0.61%)
Apr 21, 2020 33.79 34.14 32.86 33.02 3,087,499 -1.41(-4.11%)
Apr 20, 2020 34.43 34.78 34.11 34.43 2,942,195 -0.46(-1.31%)
Apr 17, 2020 34.85 35.10 34.31 34.89 2,467,112 +0.92(+2.71%)
Apr 16, 2020 33.53 34.17 33.40 33.97 2,304,186 +0.72(+2.18%)
Apr 15, 2020 33.28 33.91 32.81 33.25 2,645,998 -0.49(-1.45%)
Apr 14, 2020 33.14 33.84 32.70 33.74 4,414,549 +1.34(+4.13%)
Apr 13, 2020 33.02 33.56 32.20 32.40 2,568,832 -1.45(-4.29%)
Apr 09, 2020 32.86 34.06 32.86 33.85 2,360,941 +1.19(+3.64%)
Apr 08, 2020 31.84 32.87 31.75 32.66 2,374,884 +1.00(+3.16%)
Apr 07, 2020 32.84 33.59 31.43 31.66 3,588,481 -0.20(-0.64%)
Apr 06, 2020 31.33 32.08 30.76 31.86 2,922,986 +2.00(+6.69%)
Apr 03, 2020 29.65 30.08 29.35 29.87 2,716,119 +0.40(+1.34%)
Apr 02, 2020 28.87 29.62 28.33 29.47 3,944,105 +0.53(+1.83%)
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.