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, 2011 6.899 6.905 6.791 6.793 6,831,459 -0.17(-2.49%)
Oct 28, 2011 6.948 7.051 6.929 6.967 8,120,129 -0.02(-0.27%)
Oct 27, 2011 6.826 7.051 6.715 6.986 14,088,942 +0.39(+5.96%)
Oct 26, 2011 6.671 6.848 6.416 6.593 18,952,430 -0.04(-0.57%)
Oct 25, 2011 6.902 6.947 6.620 6.631 12,307,906 -0.32(-4.60%)
Oct 24, 2011 6.804 7.016 6.793 6.951 7,788,876 +0.14(+2.07%)
Oct 21, 2011 6.896 6.910 6.739 6.810 9,138,280 +0.00(+0.04%)
Oct 20, 2011 6.715 6.859 6.674 6.807 8,307,898 +0.08(+1.13%)
Oct 19, 2011 6.793 6.926 6.696 6.731 8,788,082 -0.07(-1.00%)
Oct 18, 2011 6.758 6.831 6.606 6.799 15,579,039 +0.04(+0.60%)
Oct 17, 2011 6.831 6.921 6.734 6.758 6,101,651 -0.15(-2.12%)
Oct 14, 2011 6.981 6.997 6.840 6.905 7,219,653 +0.02(+0.35%)
Oct 13, 2011 6.818 6.932 6.747 6.880 10,096,464 +0.02(+0.32%)
Oct 12, 2011 6.956 7.040 6.821 6.859 17,015,450 +0.06(+0.88%)
Oct 11, 2011 6.728 6.905 6.690 6.799 6,531,907 -0.01(-0.20%)
Oct 10, 2011 6.682 6.831 6.658 6.812 6,765,108 +0.27(+4.19%)
Oct 07, 2011 6.650 6.685 6.457 6.538 10,319,285 -0.09(-1.35%)
Oct 06, 2011 6.574 6.643 6.327 6.628 6,736,955 +0.15(+2.39%)
Oct 05, 2011 6.251 6.544 6.143 6.473 14,174,209 +0.25(+4.05%)
Oct 04, 2011 5.958 6.240 5.882 6.221 14,217,728 +0.17(+2.82%)
Oct 03, 2011 6.224 6.435 6.042 6.050 9,768,625 -0.23(-3.59%)
Sep 30, 2011 6.422 6.446 6.275 6.275 7,956,431 -0.25(-3.82%)
Sep 29, 2011 6.674 6.696 6.284 6.525 11,114,763 +0.02(+0.29%)
Sep 28, 2011 6.747 6.747 6.495 6.506 9,644,013 -0.29(-4.31%)
Sep 27, 2011 6.981 7.048 6.747 6.799 11,487,547 +0.02(+0.32%)
Sep 26, 2011 6.704 6.796 6.509 6.777 9,345,077 +0.16(+2.46%)
Sep 23, 2011 6.460 6.633 6.422 6.614 10,506,966 +0.11(+1.62%)
Sep 22, 2011 6.327 6.568 6.237 6.509 17,755,668 -0.05(-0.74%)
Sep 21, 2011 6.701 6.777 6.547 6.557 10,109,757 -0.14(-2.11%)
Sep 20, 2011 6.753 6.853 6.606 6.699 9,262,925 -0.02(-0.36%)
Sep 19, 2011 6.720 6.793 6.538 6.723 9,800,691 -0.13(-1.90%)
Sep 16, 2011 6.886 6.991 6.739 6.853 25,724,242 +0.04(+0.52%)
Sep 15, 2011 6.538 6.840 6.492 6.818 15,355,207 +0.37(+5.72%)
Sep 14, 2011 6.449 6.563 6.311 6.449 11,415,521 +0.06(+0.89%)
Sep 13, 2011 6.218 6.446 6.164 6.392 10,453,975 +0.20(+3.29%)
Sep 12, 2011 5.923 6.194 5.888 6.189 11,009,480 +0.15(+2.52%)
Sep 09, 2011 6.189 6.240 6.025 6.037 8,895,882 -0.24(-3.80%)
Sep 08, 2011 6.313 6.397 6.224 6.275 9,521,139 -0.11(-1.78%)
Sep 07, 2011 6.281 6.415 6.148 6.389 13,298,826 +0.51(+8.62%)
Sep 06, 2011 5.825 5.955 5.790 5.882 13,303,100 -0.24(-3.86%)
Sep 02, 2011 6.121 6.218 6.018 6.118 6,975,714 -0.16(-2.55%)
Sep 01, 2011 6.468 6.473 6.256 6.278 6,565,204 -0.15(-2.28%)
Aug 31, 2011 6.395 6.525 6.330 6.425 9,005,951 +0.07(+1.11%)
Aug 30, 2011 6.300 6.416 6.229 6.354 6,964,736 -0.01(-0.09%)
Aug 29, 2011 6.248 6.365 6.206 6.360 6,916,959 +0.20(+3.17%)
Aug 26, 2011 5.977 6.210 5.888 6.164 5,649,179 +0.13(+2.20%)
Aug 25, 2011 6.349 6.354 5.972 6.031 6,151,346 -0.22(-3.51%)
Aug 24, 2011 6.099 6.270 6.042 6.251 7,542,123 +0.19(+3.09%)
Aug 23, 2011 5.888 6.069 5.714 6.064 11,180,767 +0.37(+6.58%)
Aug 22, 2011 5.877 5.915 5.668 5.690 6,069,471 -0.06(-1.04%)
Aug 19, 2011 5.766 5.993 5.736 5.749 6,920,392 -0.11(-1.90%)
Aug 18, 2011 5.999 6.010 5.817 5.861 8,840,970 -0.34(-5.51%)
Aug 17, 2011 6.281 6.373 6.170 6.202 6,325,642 -0.03(-0.44%)
Aug 16, 2011 6.319 6.425 5.996 6.229 20,320,348 -0.18(-2.75%)
Aug 15, 2011 6.294 6.433 6.281 6.406 4,827,580 +0.18(+2.83%)
Aug 12, 2011 6.457 6.546 6.205 6.229 8,089,546 -0.15(-2.42%)
Aug 11, 2011 6.029 6.494 5.926 6.384 16,233,525 +0.56(+9.64%)
Aug 10, 2011 5.991 6.140 5.760 5.823 17,182,686 -0.31(-5.08%)
Aug 09, 2011 5.760 6.137 5.559 6.134 19,987,592 +0.60(+10.88%)
Aug 08, 2011 6.029 6.153 5.511 5.532 21,343,194 -0.65(-10.49%)
Aug 05, 2011 6.237 6.370 6.058 6.181 21,196,164 +0.10(+1.70%)
Aug 04, 2011 6.251 6.292 6.072 6.077 12,821,589 -0.29(-4.60%)
Aug 03, 2011 6.341 6.411 6.172 6.370 8,359,057 +0.03(+0.47%)
Aug 02, 2011 6.468 6.514 6.270 6.341 10,211,558 -0.22(-3.35%)
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.