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

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
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, 2006 7.731 7.740 7.406 7.501 7,269,160 -0.34(-4.33%)
Jul 28, 2006 7.636 7.867 7.574 7.840 6,818,562 +0.22(+2.92%)
Jul 27, 2006 7.555 7.712 7.509 7.617 6,434,346 +0.11(+1.45%)
Jul 26, 2006 7.558 7.579 7.379 7.509 4,541,670 -0.07(-0.86%)
Jul 25, 2006 7.547 7.645 7.365 7.574 5,882,359 +0.01(+0.07%)
Jul 24, 2006 7.327 7.718 7.338 7.569 5,473,331 +0.24(+3.30%)
Jul 21, 2006 7.506 7.590 7.229 7.327 5,686,480 -0.17(-2.21%)
Jul 20, 2006 7.867 8.003 7.460 7.493 12,304,990 +0.01(+0.07%)
Jul 19, 2006 7.210 7.585 7.124 7.487 8,376,742 +0.39(+5.46%)
Jul 18, 2006 7.094 7.238 6.871 7.099 4,128,067 -0.02(-0.34%)
Jul 17, 2006 7.040 7.273 7.040 7.124 4,034,461 +0.01(+0.08%)
Jul 14, 2006 7.224 7.311 6.993 7.118 7,815,625 -0.13(-1.83%)
Jul 13, 2006 7.571 7.590 7.221 7.251 8,013,870 -0.41(-5.38%)
Jul 12, 2006 7.848 7.996 7.631 7.664 8,849,467 -0.15(-1.91%)
Jul 11, 2006 7.677 7.856 7.522 7.813 11,496,223 +0.12(+1.55%)
Jul 10, 2006 7.674 7.832 7.636 7.693 3,518,581 +0.06(+0.82%)
Jul 07, 2006 7.853 7.862 7.598 7.631 6,092,441 -0.27(-3.47%)
Jul 06, 2006 8.111 8.130 7.818 7.905 6,806,006 -0.17(-2.05%)
Jul 05, 2006 7.886 8.138 7.720 8.070 9,864,202 +0.07(+0.92%)
Jul 03, 2006 8.019 8.065 7.718 7.997 5,711,529 -0.11(-1.40%)
Jun 30, 2006 7.756 8.111 7.368 8.111 28,919,012 +0.44(+5.80%)
Jun 29, 2006 7.324 7.701 7.251 7.666 10,990,706 +0.57(+8.07%)
Jun 28, 2006 7.276 7.387 6.904 7.094 10,663,071 -0.13(-1.84%)
Jun 27, 2006 7.628 7.813 7.178 7.227 10,143,756 -0.42(-5.46%)
Jun 26, 2006 7.406 7.669 7.341 7.645 6,434,069 +0.28(+3.87%)
Jun 23, 2006 7.493 7.498 7.305 7.360 7,478,623 -0.13(-1.74%)
Jun 22, 2006 7.585 7.590 7.376 7.490 5,719,804 -0.00(-0.04%)
Jun 21, 2006 7.232 7.723 7.080 7.493 12,371,694 +0.31(+4.31%)
Jun 20, 2006 7.042 7.311 6.920 7.183 5,630,647 +0.17(+2.48%)
Jun 19, 2006 7.320 7.357 6.926 7.010 6,323,171 -0.27(-3.69%)
Jun 16, 2006 7.371 7.487 7.069 7.278 9,297,658 -0.09(-1.22%)
Jun 15, 2006 6.985 7.419 6.983 7.368 9,531,609 +0.55(+8.08%)
Jun 14, 2006 6.660 7.021 6.657 6.817 11,208,662 +0.23(+3.50%)
Jun 13, 2006 6.823 7.107 6.486 6.587 14,054,487 -0.27(-3.99%)
Jun 12, 2006 7.436 7.579 6.861 6.861 8,095,802 -0.58(-7.73%)
Jun 09, 2006 7.314 7.590 7.267 7.436 10,063,428 +0.19(+2.62%)
Jun 08, 2006 7.257 7.455 6.988 7.246 10,157,923 -0.16(-2.20%)
Jun 07, 2006 7.617 7.826 7.338 7.409 10,731,887 -0.22(-2.85%)
Jun 06, 2006 7.902 8.030 7.533 7.626 8,911,713 -0.27(-3.44%)
Jun 05, 2006 8.195 8.504 7.840 7.897 10,336,568 -0.25(-3.06%)
Jun 02, 2006 8.415 8.678 8.070 8.146 8,138,276 -0.02(-0.27%)
Jun 01, 2006 8.301 8.323 8.041 8.168 9,246,691 -0.09(-1.08%)
May 31, 2006 8.320 8.445 8.108 8.258 11,710,736 -0.05(-0.65%)
May 30, 2006 8.922 8.944 8.274 8.312 12,583,992 -0.34(-3.98%)
May 26, 2006 8.211 8.746 8.187 8.656 11,744,787 +0.44(+5.42%)
May 25, 2006 7.886 8.236 7.780 8.211 10,167,441 +0.41(+5.29%)
May 24, 2006 8.255 8.298 7.411 7.799 15,752,190 -0.39(-4.80%)
May 23, 2006 8.678 8.795 8.084 8.192 12,671,718 -0.33(-3.82%)
May 22, 2006 8.873 8.873 8.165 8.518 14,440,969 -0.45(-4.99%)
May 19, 2006 8.673 9.088 8.638 8.966 11,488,161 +0.29(+3.38%)
May 18, 2006 9.495 9.573 8.437 8.673 17,886,234 -0.73(-7.79%)
May 17, 2006 9.864 9.869 9.373 9.405 9,569,246 -0.62(-6.20%)
May 16, 2006 9.636 10.08 9.636 10.03 9,258,067 +0.43(+4.50%)
May 15, 2006 9.834 9.918 9.546 9.595 6,871,489 -0.19(-1.94%)
May 12, 2006 9.902 10.00 9.731 9.785 7,161,808 -0.19(-1.93%)
May 11, 2006 10.53 10.64 9.855 9.977 7,793,050 -0.39(-3.72%)
May 10, 2006 10.53 10.62 10.29 10.36 10,127,540 -0.04(-0.37%)
May 09, 2006 10.52 10.55 10.34 10.40 8,081,455 -0.09(-0.88%)
May 08, 2006 10.13 10.57 10.08 10.49 18,504,570 +0.52(+5.22%)
May 05, 2006 9.701 10.08 9.632 9.972 12,720,923 +0.34(+3.52%)
May 04, 2006 9.676 9.793 9.533 9.633 6,424,831 -0.02(-0.25%)
May 03, 2006 9.971 10.01 9.522 9.657 9,189,723 -0.07(-0.70%)
May 02, 2006 9.630 9.804 9.522 9.725 11,160,482 +0.16(+1.64%)
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.