Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

63.10 +0.10 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 56.63 56.68 56.19 56.38 3,629,974 -0.34(-0.59%)
Jun 29, 2021 56.99 57.19 56.66 56.72 2,066,765 -0.08(-0.15%)
Jun 28, 2021 57.25 57.32 56.76 56.80 3,058,009 -0.31(-0.54%)
Jun 25, 2021 57.28 57.39 56.83 57.11 2,461,571 +0.09(+0.15%)
Jun 24, 2021 57.38 57.51 56.88 57.03 2,703,757 -0.05(-0.09%)
Jun 23, 2021 57.41 57.61 56.97 57.08 2,955,222 -0.24(-0.41%)
Jun 22, 2021 57.39 57.65 57.17 57.31 2,076,998 -0.03(-0.04%)
Jun 21, 2021 56.71 57.50 56.41 57.34 3,258,914 +0.96(+1.70%)
Jun 18, 2021 57.17 57.35 56.21 56.38 5,574,143 -1.28(-2.22%)
Jun 17, 2021 57.12 57.90 56.66 57.66 3,578,000 +0.78(+1.38%)
Jun 16, 2021 56.53 57.21 56.36 56.88 3,010,832 +0.34(+0.60%)
Jun 15, 2021 56.32 56.95 56.15 56.54 2,075,779 +0.36(+0.65%)
Jun 14, 2021 55.32 56.18 55.01 56.18 2,133,731 +0.71(+1.28%)
Jun 11, 2021 54.61 55.50 54.51 55.47 2,602,564 +1.47(+2.73%)
Jun 10, 2021 54.38 54.38 53.91 54.00 1,747,019 -0.07(-0.13%)
Jun 09, 2021 54.16 54.20 53.85 54.07 1,744,136 +0.05(+0.09%)
Jun 08, 2021 54.17 54.46 53.96 54.02 1,994,567 +0.02(+0.04%)
Jun 07, 2021 54.64 54.67 53.91 54.00 1,817,068 -0.43(-0.78%)
Jun 04, 2021 53.93 54.48 53.59 54.42 1,770,028 +0.69(+1.29%)
Jun 03, 2021 53.36 53.95 53.15 53.73 2,483,672 +0.39(+0.73%)
Jun 02, 2021 52.94 53.50 52.75 53.34 2,943,844 +0.76(+1.45%)
Jun 01, 2021 53.77 53.92 52.52 52.58 2,021,779 -0.96(-1.80%)
May 28, 2021 53.44 53.66 53.11 53.54 1,466,783 +0.47(+0.89%)
May 27, 2021 52.98 53.13 52.73 53.07 2,262,849 +0.17(+0.32%)
May 26, 2021 52.65 53.19 52.63 52.90 1,420,794 +0.36(+0.69%)
May 25, 2021 52.95 53.12 52.37 52.53 1,527,679 -0.20(-0.37%)
May 24, 2021 52.54 53.07 52.54 52.73 1,261,740 +0.34(+0.64%)
May 21, 2021 52.08 52.70 52.07 52.39 4,222,097 +0.13(+0.25%)
May 20, 2021 51.64 52.60 51.55 52.26 1,300,018 +0.81(+1.57%)
May 19, 2021 51.02 51.53 50.97 51.45 2,029,461 -0.32(-0.62%)
May 18, 2021 52.47 52.60 51.75 51.77 1,639,540 -0.58(-1.11%)
May 17, 2021 52.50 52.71 52.15 52.35 1,551,432 -0.20(-0.37%)
May 14, 2021 51.70 52.73 51.59 52.55 2,183,436 +1.11(+2.15%)
May 13, 2021 50.76 51.74 50.76 51.44 1,437,415 +0.81(+1.60%)
May 12, 2021 50.79 51.28 50.10 50.63 3,501,133 -0.44(-0.86%)
May 11, 2021 51.59 51.75 50.87 51.07 2,556,110 -1.21(-2.32%)
May 10, 2021 52.99 53.32 52.25 52.28 1,947,415 -0.33(-0.63%)
May 07, 2021 52.38 52.73 52.27 52.61 1,541,526 +0.31(+0.60%)
May 06, 2021 52.44 52.44 51.83 52.30 1,923,874 +0.01(+0.02%)
May 05, 2021 52.42 52.51 51.87 52.29 2,433,257 +0.00(+0.01%)
May 04, 2021 51.96 52.32 51.09 52.29 3,090,234 +0.34(+0.65%)
May 03, 2021 51.82 52.31 51.48 51.95 1,984,961 +0.30(+0.59%)
Apr 30, 2021 51.66 51.89 51.31 51.65 1,608,653 -0.11(-0.22%)
Apr 29, 2021 51.42 51.79 50.96 51.76 1,800,315 +0.72(+1.40%)
Apr 28, 2021 51.53 51.62 50.74 51.04 1,987,858 -0.37(-0.72%)
Apr 27, 2021 51.09 51.43 50.74 51.41 2,074,655 +0.25(+0.48%)
Apr 26, 2021 52.05 52.06 51.02 51.16 1,730,404 -0.78(-1.50%)
Apr 23, 2021 51.22 52.20 51.01 51.94 2,126,938 +0.88(+1.72%)
Apr 22, 2021 51.28 51.90 50.92 51.06 2,009,681 +0.13(+0.25%)
Apr 21, 2021 51.29 51.79 50.22 50.94 3,475,338 -0.12(-0.23%)
Apr 20, 2021 50.81 51.56 50.78 51.05 3,164,029 +0.34(+0.66%)
Apr 19, 2021 51.11 51.12 50.34 50.72 2,570,029 -0.49(-0.96%)
Apr 16, 2021 51.45 51.64 51.04 51.21 3,167,260 +0.04(+0.08%)
Apr 15, 2021 50.43 51.51 50.43 51.17 2,060,790 +0.83(+1.66%)
Apr 14, 2021 50.17 50.74 50.12 50.33 1,727,808 -0.16(-0.31%)
Apr 13, 2021 50.00 50.52 49.80 50.49 1,658,132 +0.59(+1.18%)
Apr 12, 2021 50.00 50.27 49.78 49.90 1,849,713 -0.00(-0.01%)
Apr 09, 2021 49.30 49.99 49.17 49.91 1,840,739 +0.82(+1.68%)
Apr 08, 2021 48.56 49.15 48.45 49.08 2,307,314 +0.88(+1.82%)
Apr 07, 2021 48.79 48.82 47.98 48.21 2,127,823 -0.60(-1.23%)
Apr 06, 2021 48.52 48.91 48.38 48.81 1,510,804 +0.18(+0.37%)
Apr 05, 2021 48.28 48.72 48.18 48.63 2,291,112 +0.40(+0.83%)
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.