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

Nasdaq OMX Group (NQ: NDAQ )

59.20 -0.35 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2003 2.414 2.414 2.387 2.387 33,913 -0.01(-0.56%)
Oct 30, 2003 2.414 2.414 2.414 2.401 18,800 +0.01(+0.57%)
Oct 29, 2003 2.414 2.414 2.387 2.387 30,227 +0.00(+0.00%)
Oct 28, 2003 2.387 2.414 2.387 2.387 13,639 +0.00(+0.00%)
Oct 27, 2003 2.401 2.401 2.387 2.387 117,593 -0.01(-0.23%)
Oct 24, 2003 2.393 2.393 2.393 2.393 16,956 +0.00(+0.00%)
Oct 23, 2003 2.393 2.401 2.393 2.393 32,070 +0.00(+0.00%)
Oct 22, 2003 2.439 2.439 2.393 2.393 25,804 -0.04(-1.45%)
Oct 21, 2003 2.428 2.428 2.393 2.428 38,337 +0.01(+0.56%)
Oct 20, 2003 2.387 2.469 2.387 2.414 58,612 +0.01(+0.22%)
Oct 17, 2003 2.360 2.414 2.360 2.409 55,294 +0.07(+3.14%)
Oct 16, 2003 2.306 2.336 2.306 2.336 23,223 +0.03(+1.29%)
Oct 15, 2003 2.292 2.306 2.279 2.306 33,176 +0.01(+0.59%)
Oct 14, 2003 2.224 2.292 2.216 2.292 126,071 +0.09(+4.06%)
Oct 13, 2003 2.197 2.224 2.197 2.203 67,090 +0.00(+0.00%)
Oct 10, 2003 2.216 2.224 2.197 2.203 23,223 -0.01(-0.37%)
Oct 09, 2003 2.211 2.211 2.184 2.211 29,121 +0.00(+0.00%)
Oct 08, 2003 2.186 2.211 2.186 2.211 12,164 +0.04(+1.87%)
Oct 07, 2003 2.195 2.197 2.170 2.170 11,796 -0.02(-1.11%)
Oct 06, 2003 2.189 2.197 2.189 2.195 36,863 +0.01(+0.25%)
Oct 03, 2003 2.184 2.197 2.184 2.189 28,384 -0.01(-0.37%)
Oct 02, 2003 2.197 2.197 2.197 2.197 0 +0.00(+0.00%)
Oct 01, 2003 2.197 2.197 2.184 2.197 6,266 +0.01(+0.62%)
Sep 30, 2003 2.184 2.197 2.184 2.184 47,553 +0.00(+0.00%)
Sep 29, 2003 2.184 2.184 2.184 2.184 9,584 -0.05(-2.42%)
Sep 26, 2003 2.252 2.252 2.197 2.238 34,651 -0.03(-1.20%)
Sep 25, 2003 2.279 2.265 2.265 2.265 76,675 -0.01(-0.60%)
Sep 24, 2003 2.279 2.279 2.279 2.279 0 +0.00(+0.00%)
Sep 23, 2003 2.276 2.306 2.252 2.279 78,518 +0.03(+1.20%)
Sep 22, 2003 2.197 2.252 2.170 2.252 126,808 +0.04(+1.84%)
Sep 19, 2003 2.197 2.238 2.197 2.211 12,902 -0.03(-1.21%)
Sep 18, 2003 2.170 2.306 2.170 2.238 111,694 +0.07(+3.13%)
Sep 17, 2003 2.143 2.170 2.143 2.170 44,604 +0.04(+1.91%)
Sep 16, 2003 2.143 2.170 2.116 2.130 51,608 +0.04(+1.95%)
Sep 15, 2003 2.089 2.089 2.089 2.089 7,003 -0.01(-0.65%)
Sep 12, 2003 2.062 2.143 2.062 2.102 93,632 +0.04(+1.97%)
Sep 11, 2003 2.075 2.075 2.062 2.062 1,474 -0.01(-0.65%)
Sep 10, 2003 2.075 2.075 2.062 2.075 5,160 +0.01(+0.39%)
Sep 09, 2003 2.075 2.075 2.062 2.067 49,396 -0.01(-0.39%)
Sep 08, 2003 2.078 2.089 2.075 2.075 36,863 +0.00(+0.00%)
Sep 05, 2003 2.048 2.075 2.048 2.075 28,753 +0.03(+1.32%)
Sep 04, 2003 2.062 2.116 2.048 2.048 37,968 +0.01(+0.67%)
Sep 03, 2003 2.035 2.035 2.021 2.035 8,478 +0.00(+0.00%)
Sep 02, 2003 1.940 2.035 1.940 2.035 9,953 +0.07(+3.45%)
Aug 29, 2003 1.953 1.967 1.940 1.967 23,592 +0.04(+1.97%)
Aug 28, 2003 1.929 1.929 1.929 1.929 737 -0.02(-1.25%)
Aug 27, 2003 1.964 1.964 1.929 1.953 25,804 -0.01(-0.55%)
Aug 26, 2003 1.929 1.964 1.929 1.964 9,584 +0.04(+1.83%)
Aug 25, 2003 1.940 1.940 1.929 1.929 42,392 -0.05(-2.60%)
Aug 22, 2003 1.940 1.980 1.926 1.980 21,380 +0.03(+1.39%)
Aug 21, 2003 1.926 1.967 1.926 1.953 26,909 +0.05(+2.86%)
Aug 20, 2003 1.872 1.899 1.872 1.899 737 +0.00(+0.00%)
Aug 19, 2003 1.926 1.953 1.818 1.899 117,224 -0.04(-2.10%)
Aug 18, 2003 2.021 2.021 1.940 1.940 65,247 -0.08(-4.03%)
Aug 15, 2003 1.915 2.021 1.915 2.021 11,796 +0.01(+0.68%)
Aug 14, 2003 1.940 2.007 1.940 2.007 3,317 +0.05(+2.78%)
Aug 13, 2003 1.967 2.007 1.953 1.953 16,588 -0.01(-0.69%)
Aug 12, 2003 1.953 1.967 1.950 1.967 23,223 +0.03(+1.40%)
Aug 11, 2003 1.899 1.940 1.896 1.940 75,569 +0.04(+2.14%)
Aug 08, 2003 1.777 1.899 1.763 1.899 57,137 +0.09(+5.26%)
Aug 07, 2003 1.845 1.880 1.763 1.804 160,354 -0.09(-5.00%)
Aug 06, 2003 2.224 2.224 1.899 1.899 69,671 -0.31(-14.11%)
Aug 05, 2003 2.292 2.292 2.211 2.211 39,812 -0.03(-1.21%)
Aug 04, 2003 2.292 2.306 2.238 2.238 68,196 -0.07(-2.94%)
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.