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

Nasdaq OMX Group (NQ: NDAQ )

58.66 -0.55 (-0.92%)
Streaming Delayed Price Updated: 12:21 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 (%)
Jul 31, 2007 8.575 8.640 8.293 8.345 6,768,645 -0.04(-0.42%)
Jul 30, 2007 8.440 8.459 8.139 8.380 9,445,554 -0.08(-0.90%)
Jul 27, 2007 8.407 8.540 8.252 8.456 8,615,209 +0.01(+0.16%)
Jul 26, 2007 8.610 8.616 8.239 8.442 11,830,164 -0.44(-4.92%)
Jul 25, 2007 8.879 8.895 8.597 8.879 7,714,486 +0.11(+1.24%)
Jul 24, 2007 9.033 9.058 8.746 8.770 7,390,243 -0.31(-3.46%)
Jul 23, 2007 9.088 9.188 8.996 9.085 9,683,336 -0.08(-0.89%)
Jul 20, 2007 9.142 9.248 9.077 9.166 8,045,898 -0.02(-0.27%)
Jul 19, 2007 8.977 9.237 8.895 9.191 27,393,204 +0.44(+5.02%)
Jul 18, 2007 8.732 8.770 8.667 8.751 11,436,108 -0.03(-0.31%)
Jul 17, 2007 8.659 8.860 8.619 8.779 7,411,158 +0.09(+1.06%)
Jul 16, 2007 8.513 9.085 8.380 8.686 16,913,646 +0.14(+1.68%)
Jul 13, 2007 8.678 8.689 8.426 8.543 10,235,659 -0.12(-1.44%)
Jul 12, 2007 8.648 8.705 8.529 8.667 9,844,678 +0.01(+0.06%)
Jul 11, 2007 8.719 8.746 8.494 8.662 11,954,422 -0.03(-0.37%)
Jul 10, 2007 8.586 8.746 8.483 8.694 16,574,660 +0.05(+0.63%)
Jul 09, 2007 8.469 8.678 8.423 8.640 12,842,121 +0.20(+2.31%)
Jul 06, 2007 8.223 8.475 8.206 8.445 7,291,646 +0.21(+2.57%)
Jul 05, 2007 8.030 8.236 8.019 8.233 7,725,626 +0.19(+2.36%)
Jul 03, 2007 8.014 8.163 8.000 8.044 4,641,887 +0.04(+0.54%)
Jul 02, 2007 8.057 8.071 7.965 8.000 4,420,304 -0.06(-0.71%)
Jun 29, 2007 8.054 8.195 7.951 8.057 8,169,827 +0.01(+0.07%)
Jun 28, 2007 8.019 8.255 8.006 8.052 8,909,308 +0.06(+0.75%)
Jun 27, 2007 7.979 8.030 7.878 7.992 7,270,639 -0.04(-0.44%)
Jun 26, 2007 8.090 8.111 7.962 8.027 7,485,333 -0.08(-0.97%)
Jun 25, 2007 8.082 8.209 8.035 8.106 7,648,386 +0.00(+0.00%)
Jun 22, 2007 8.206 8.326 8.073 8.106 13,558,813 -0.10(-1.19%)
Jun 21, 2007 8.225 8.255 8.014 8.204 16,397,632 -0.08(-1.01%)
Jun 20, 2007 8.337 8.434 8.239 8.288 12,212,270 -0.04(-0.49%)
Jun 19, 2007 8.421 8.448 8.285 8.328 9,254,614 -0.08(-0.94%)
Jun 18, 2007 8.621 8.676 8.380 8.407 10,614,524 -0.17(-1.93%)
Jun 15, 2007 8.648 8.779 8.551 8.572 7,361,507 -0.08(-0.91%)
Jun 14, 2007 8.608 8.700 8.505 8.651 9,044,064 -0.02(-0.19%)
Jun 13, 2007 8.787 8.787 8.581 8.667 9,427,921 -0.09(-1.02%)
Jun 12, 2007 8.727 8.941 8.662 8.757 10,339,076 -0.05(-0.52%)
Jun 11, 2007 8.827 8.827 8.708 8.803 5,513,066 -0.07(-0.76%)
Jun 08, 2007 8.819 8.922 8.741 8.871 4,265,806 +0.03(+0.31%)
Jun 07, 2007 8.941 8.941 8.754 8.844 6,664,240 -0.11(-1.18%)
Jun 06, 2007 9.112 9.153 8.909 8.949 6,016,727 -0.20(-2.22%)
Jun 05, 2007 9.169 9.245 9.020 9.153 7,416,549 -0.06(-0.68%)
Jun 04, 2007 9.004 9.226 8.949 9.215 16,645,019 +0.21(+2.32%)
Jun 01, 2007 8.922 9.080 8.800 9.006 8,962,761 -0.02(-0.21%)
May 31, 2007 9.172 9.259 9.023 9.025 12,353,283 -0.16(-1.77%)
May 30, 2007 8.705 9.199 8.678 9.188 17,724,462 +0.46(+5.25%)
May 29, 2007 8.936 8.974 8.662 8.730 16,266,804 -0.18(-1.98%)
May 25, 2007 8.760 8.990 8.605 8.906 53,042,256 -0.31(-3.35%)
May 24, 2007 8.982 9.481 8.982 9.215 22,843,092 +0.21(+2.38%)
May 23, 2007 9.042 9.221 8.955 9.001 8,189,256 -0.01(-0.09%)
May 22, 2007 8.768 9.183 8.749 9.009 14,998,481 +0.27(+3.10%)
May 21, 2007 8.478 8.763 8.464 8.738 12,154,806 +0.23(+2.74%)
May 18, 2007 8.600 8.616 8.440 8.505 6,057,465 -0.04(-0.44%)
May 17, 2007 8.486 8.551 8.434 8.543 5,179,825 +0.01(+0.10%)
May 16, 2007 8.540 8.621 8.461 8.534 5,170,998 +0.07(+0.80%)
May 15, 2007 8.545 8.640 8.407 8.467 7,523,730 -0.16(-1.82%)
May 14, 2007 8.483 8.654 8.475 8.624 4,631,330 +0.08(+0.89%)
May 11, 2007 8.548 8.676 8.475 8.548 5,164,080 -0.00(-0.03%)
May 10, 2007 8.697 8.743 8.480 8.551 4,188,481 -0.15(-1.71%)
May 09, 2007 8.621 8.741 8.591 8.700 5,708,015 +0.02(+0.22%)
May 08, 2007 8.751 8.787 8.572 8.681 7,160,448 -0.13(-1.45%)
May 07, 2007 8.846 8.898 8.749 8.808 3,938,823 -0.08(-0.92%)
May 04, 2007 8.922 8.925 8.724 8.890 6,568,696 +0.02(+0.18%)
May 03, 2007 8.949 9.006 8.773 8.873 9,771,306 -0.17(-1.86%)
May 02, 2007 9.042 9.185 9.009 9.042 7,817,671 -0.00(-0.03%)
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.