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 (%)
Aug 31, 2005 6.294 6.646 6.144 6.375 1,607,909 +0.10(+1.64%)
Aug 30, 2005 6.212 6.304 6.104 6.272 1,040,480 +0.07(+1.05%)
Aug 29, 2005 6.201 6.207 5.995 6.207 1,699,757 -0.04(-0.57%)
Aug 26, 2005 6.250 6.264 6.131 6.242 1,055,000 -0.00(-0.04%)
Aug 25, 2005 6.356 6.375 6.171 6.245 845,478 -0.03(-0.52%)
Aug 24, 2005 6.147 6.375 6.125 6.277 1,550,885 +0.12(+2.03%)
Aug 23, 2005 6.161 6.204 6.039 6.153 1,279,161 -0.01(-0.09%)
Aug 22, 2005 6.161 6.234 6.104 6.158 915,986 +0.03(+0.44%)
Aug 19, 2005 5.922 6.182 5.922 6.131 1,849,336 +0.18(+2.96%)
Aug 18, 2005 6.090 6.090 5.846 5.954 2,649,580 -0.14(-2.27%)
Aug 17, 2005 5.995 6.158 5.982 6.093 2,643,627 +0.06(+0.94%)
Aug 16, 2005 6.220 6.239 6.030 6.036 3,727,757 -0.20(-3.22%)
Aug 15, 2005 6.353 6.353 6.199 6.237 2,178,039 -0.09(-1.46%)
Aug 12, 2005 6.245 6.386 6.223 6.329 2,441,566 +0.06(+0.91%)
Aug 11, 2005 6.204 6.394 6.077 6.272 3,696,231 +0.22(+3.68%)
Aug 10, 2005 6.074 6.185 5.954 6.049 3,017,185 +0.05(+0.90%)
Aug 09, 2005 5.968 6.036 5.954 5.995 1,733,151 +0.04(+0.68%)
Aug 08, 2005 5.935 5.979 5.862 5.954 1,755,869 -0.10(-1.61%)
Aug 05, 2005 6.131 6.180 5.992 6.052 2,483,851 -0.17(-2.70%)
Aug 04, 2005 6.334 6.551 6.171 6.220 3,135,965 -0.03(-0.52%)
Aug 03, 2005 6.201 6.294 6.134 6.253 2,329,019 +0.08(+1.25%)
Aug 02, 2005 6.171 6.239 6.139 6.176 2,035,309 +0.02(+0.29%)
Aug 01, 2005 6.171 6.237 6.128 6.158 2,394,676 +0.01(+0.22%)
Jul 29, 2005 6.003 6.280 5.957 6.144 9,016,172 +0.46(+8.11%)
Jul 28, 2005 5.529 5.683 5.507 5.683 1,442,541 +0.18(+3.35%)
Jul 27, 2005 5.499 5.504 5.428 5.499 1,177,231 +0.01(+0.10%)
Jul 26, 2005 5.385 5.499 5.344 5.493 2,225,301 +0.11(+2.02%)
Jul 25, 2005 5.170 5.482 5.170 5.385 2,556,962 +0.22(+4.20%)
Jul 22, 2005 5.301 5.320 5.141 5.168 2,341,125 -0.12(-2.26%)
Jul 21, 2005 5.396 5.409 5.176 5.287 3,414,473 -0.12(-2.21%)
Jul 20, 2005 5.412 5.450 5.344 5.407 2,119,457 -0.02(-0.45%)
Jul 19, 2005 5.488 5.556 5.425 5.431 2,360,423 -0.02(-0.40%)
Jul 18, 2005 5.765 5.765 5.417 5.453 5,053,885 -0.28(-4.96%)
Jul 15, 2005 5.567 5.737 5.561 5.737 3,761,991 +0.08(+1.44%)
Jul 14, 2005 5.662 5.740 5.575 5.656 2,462,622 +0.08(+1.41%)
Jul 13, 2005 5.529 5.653 5.463 5.577 2,370,177 +0.05(+0.98%)
Jul 12, 2005 5.363 5.602 5.360 5.523 3,293,175 +0.11(+2.11%)
Jul 11, 2005 5.336 5.425 5.290 5.409 6,139,914 +0.10(+1.84%)
Jul 08, 2005 5.358 5.360 5.263 5.312 2,413,089 -0.04(-0.81%)
Jul 07, 2005 5.290 5.374 5.249 5.355 2,266,039 -0.01(-0.20%)
Jul 06, 2005 5.208 5.371 5.154 5.366 3,017,591 +0.19(+3.61%)
Jul 05, 2005 5.236 5.249 5.143 5.179 1,560,042 -0.06(-1.09%)
Jul 01, 2005 5.116 5.236 5.100 5.236 1,791,910 +0.12(+2.33%)
Jun 30, 2005 5.317 5.341 5.038 5.116 3,142,744 -0.18(-3.43%)
Jun 29, 2005 5.230 5.425 5.152 5.298 4,759,350 +0.15(+2.84%)
Jun 28, 2005 5.336 5.358 5.138 5.152 3,650,871 -0.15(-2.76%)
Jun 27, 2005 5.059 5.371 5.057 5.298 5,760,991 +0.24(+4.66%)
Jun 24, 2005 4.883 5.181 4.880 5.062 18,101,806 +0.22(+4.48%)
Jun 23, 2005 5.070 5.070 4.815 4.845 4,328,845 -0.17(-3.41%)
Jun 22, 2005 5.111 5.127 4.967 5.016 2,315,420 -0.02(-0.48%)
Jun 21, 2005 5.100 5.111 4.994 5.040 2,705,877 -0.07(-1.38%)
Jun 20, 2005 5.002 5.154 5.002 5.111 2,569,112 +0.10(+2.06%)
Jun 17, 2005 5.152 5.154 4.921 5.008 2,424,491 -0.12(-2.28%)
Jun 16, 2005 5.127 5.181 4.994 5.124 2,139,636 -0.03(-0.58%)
Jun 15, 2005 5.184 5.222 5.127 5.154 3,811,358 -0.07(-1.35%)
Jun 14, 2005 5.287 5.287 5.108 5.225 3,593,188 -0.05(-0.87%)
Jun 13, 2005 5.222 5.290 5.181 5.271 2,302,880 +0.05(+1.04%)
Jun 10, 2005 5.214 5.222 5.111 5.217 2,653,985 +0.06(+1.21%)
Jun 09, 2005 5.019 5.162 4.978 5.154 2,227,572 +0.13(+2.54%)
Jun 08, 2005 5.043 5.057 4.924 5.027 1,937,044 +0.04(+0.71%)
Jun 07, 2005 4.991 5.065 4.910 4.991 3,248,283 +0.07(+1.38%)
Jun 06, 2005 4.867 5.013 4.853 4.924 2,955,867 +0.05(+0.95%)
Jun 03, 2005 4.888 4.991 4.815 4.878 4,958,226 +0.17(+3.57%)
Jun 02, 2005 4.677 4.715 4.650 4.709 1,942,289 +0.06(+1.22%)
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.