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 (%)
Dec 31, 2004 2.780 2.848 2.753 2.766 387,544 +0.03(+1.09%)
Dec 30, 2004 2.576 2.780 2.563 2.736 619,481 +0.19(+7.34%)
Dec 29, 2004 2.549 2.671 2.525 2.549 698,023 +0.03(+1.08%)
Dec 28, 2004 2.522 2.536 2.498 2.522 137,170 +0.03(+1.09%)
Dec 27, 2004 2.576 2.576 2.495 2.495 98,453 -0.05(-2.13%)
Dec 23, 2004 2.495 2.576 2.484 2.549 433,637 +0.07(+2.62%)
Dec 22, 2004 2.685 2.685 2.481 2.484 369,107 -0.16(-6.15%)
Dec 21, 2004 2.617 2.712 2.617 2.647 608,050 +0.03(+1.14%)
Dec 20, 2004 2.481 2.725 2.481 2.617 625,750 +0.15(+6.04%)
Dec 17, 2004 2.468 2.522 2.454 2.468 118,365 -0.08(-3.29%)
Dec 16, 2004 2.509 2.658 2.490 2.552 524,347 +0.07(+2.84%)
Dec 15, 2004 2.292 2.658 2.292 2.481 1,141,985 +0.22(+9.71%)
Dec 14, 2004 1.871 2.305 1.871 2.262 535,409 +0.42(+22.65%)
Dec 13, 2004 1.844 1.844 1.831 1.844 53,835 -0.01(-0.73%)
Dec 10, 2004 1.817 1.858 1.806 1.858 453,917 +0.09(+5.38%)
Dec 09, 2004 1.825 1.825 1.763 1.763 58,998 -0.05(-2.99%)
Dec 08, 2004 1.817 1.831 1.779 1.817 111,727 +0.00(+0.00%)
Dec 07, 2004 1.885 1.885 1.817 1.817 59,735 -0.07(-3.87%)
Dec 06, 2004 1.858 1.912 1.831 1.890 94,028 +0.02(+1.01%)
Dec 03, 2004 1.820 1.871 1.820 1.871 16,224 +0.01(+0.73%)
Dec 02, 2004 1.898 1.898 1.817 1.858 60,841 -0.04(-2.14%)
Dec 01, 2004 1.898 1.898 1.885 1.898 25,442 +0.00(+0.00%)
Nov 30, 2004 1.904 1.904 1.885 1.898 112,096 -0.01(-0.29%)
Nov 29, 2004 1.912 1.912 1.885 1.904 12,905 +0.01(+0.29%)
Nov 26, 2004 1.898 1.898 1.898 1.898 12,905 +0.01(+0.72%)
Nov 24, 2004 1.993 1.993 1.885 1.885 75,591 -0.11(-5.44%)
Nov 23, 2004 2.069 2.069 1.993 1.993 58,629 -0.10(-4.79%)
Nov 22, 2004 2.048 2.096 2.048 2.094 137,539 +0.02(+0.91%)
Nov 19, 2004 2.075 2.088 2.075 2.075 20,649 +0.00(+0.00%)
Nov 18, 2004 2.061 2.088 2.039 2.075 108,409 +0.01(+0.66%)
Nov 17, 2004 2.039 2.061 2.039 2.061 18,436 +0.02(+1.06%)
Nov 16, 2004 2.034 2.048 2.007 2.039 170,357 +0.01(+0.27%)
Nov 15, 2004 1.993 2.034 1.966 2.034 296,834 +0.04(+2.04%)
Nov 12, 2004 1.980 1.993 1.966 1.993 26,180 +0.01(+0.68%)
Nov 11, 2004 1.925 1.980 1.925 1.980 118,365 +0.05(+2.53%)
Nov 10, 2004 1.931 1.931 1.925 1.931 67,479 +0.01(+0.28%)
Nov 09, 2004 1.939 1.980 1.898 1.925 238,574 +0.05(+2.90%)
Nov 08, 2004 1.885 1.898 1.858 1.871 26,180 +0.00(+0.00%)
Nov 05, 2004 1.844 1.931 1.844 1.871 67,110 +0.03(+1.47%)
Nov 04, 2004 1.852 1.852 1.844 1.844 4,056 -0.01(-0.44%)
Nov 03, 2004 1.776 1.898 1.776 1.852 54,204 +0.02(+1.19%)
Nov 02, 2004 1.831 1.858 1.831 1.831 28,761 -0.01(-0.74%)
Nov 01, 2004 1.790 1.852 1.790 1.844 80,385 +0.00(+0.00%)
Oct 29, 2004 1.790 1.844 1.768 1.844 30,974 +0.05(+3.03%)
Oct 28, 2004 1.790 1.790 1.790 1.790 9,218 +0.01(+0.76%)
Oct 27, 2004 1.736 1.790 1.736 1.776 33,186 +0.00(+0.00%)
Oct 26, 2004 1.776 1.776 1.776 1.776 4,424 +0.03(+1.55%)
Oct 25, 2004 1.790 1.790 1.736 1.749 32,080 -0.03(-1.53%)
Oct 22, 2004 1.790 1.790 1.776 1.776 2,949 +0.00(+0.00%)
Oct 21, 2004 1.817 1.817 1.749 1.776 36,873 -0.04(-2.24%)
Oct 20, 2004 1.858 1.885 1.817 1.817 10,693 +0.03(+1.52%)
Oct 19, 2004 1.966 1.966 1.790 1.790 73,747 -0.16(-8.33%)
Oct 18, 2004 1.966 1.980 1.953 1.953 25,442 -0.08(-4.00%)
Oct 15, 2004 2.061 2.061 1.966 2.034 23,230 -0.01(-0.66%)
Oct 14, 2004 2.075 2.075 1.966 2.048 15,118 +0.01(+0.67%)
Oct 13, 2004 2.056 2.075 2.020 2.034 36,505 -0.02(-1.06%)
Oct 12, 2004 2.075 2.088 2.026 2.056 16,593 -0.02(-0.92%)
Oct 11, 2004 2.075 2.075 2.075 2.075 0 +0.00(+0.00%)
Oct 08, 2004 2.142 2.142 2.075 2.075 16,961 -0.07(-3.16%)
Oct 07, 2004 2.137 2.210 2.137 2.142 71,166 +0.01(+0.25%)
Oct 06, 2004 2.088 2.137 2.075 2.137 47,567 +0.08(+3.68%)
Oct 05, 2004 2.156 2.156 2.048 2.061 144,176 -0.07(-3.18%)
Oct 04, 2004 1.980 2.156 1.953 2.129 120,577 +0.12(+6.08%)
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.