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 (%)
Jul 31, 2008 7.509 7.674 7.446 7.533 7,232,039 -0.09(-1.24%)
Jul 30, 2008 7.669 7.802 7.335 7.628 11,236,726 -0.06(-0.74%)
Jul 29, 2008 7.685 7.688 7.200 7.685 12,211,266 +0.42(+5.79%)
Jul 28, 2008 7.720 7.867 7.219 7.265 11,524,777 -0.56(-7.14%)
Jul 25, 2008 7.704 7.948 7.536 7.824 11,349,932 +0.29(+3.85%)
Jul 24, 2008 8.152 8.255 7.517 7.533 12,945,750 -0.71(-8.65%)
Jul 23, 2008 7.867 8.306 7.758 8.247 16,017,069 +0.31(+3.93%)
Jul 22, 2008 7.029 7.946 7.004 7.935 17,999,934 +0.84(+11.90%)
Jul 21, 2008 7.482 7.531 7.053 7.091 12,664,464 -0.37(-4.91%)
Jul 18, 2008 7.390 7.552 7.167 7.457 11,659,217 -0.04(-0.47%)
Jul 17, 2008 7.436 7.864 7.246 7.493 19,014,500 +0.10(+1.40%)
Jul 16, 2008 6.736 7.422 6.589 7.390 18,781,272 +0.79(+12.05%)
Jul 15, 2008 6.437 6.888 6.215 6.595 22,342,780 +0.04(+0.58%)
Jul 14, 2008 7.362 7.379 6.549 6.557 20,734,340 -0.04(-0.66%)
Jul 11, 2008 6.426 6.928 6.348 6.600 15,136,777 +0.17(+2.66%)
Jul 10, 2008 6.511 6.611 6.174 6.429 15,100,379 -0.12(-1.78%)
Jul 09, 2008 6.901 7.007 6.527 6.546 15,260,058 -0.33(-4.78%)
Jul 08, 2008 6.587 6.874 6.399 6.874 20,972,922 +0.25(+3.85%)
Jul 07, 2008 6.836 7.004 6.489 6.619 13,540,450 -0.15(-2.17%)
Jul 04, 2008 7.273 7.273 6.733 6.766 6,583,615 +0.00(+0.00%)
Jul 03, 2008 7.273 7.273 6.733 6.766 6,583,615 -0.14(-2.04%)
Jul 02, 2008 7.002 7.181 6.874 6.907 11,417,661 -0.17(-2.34%)
Jul 01, 2008 7.083 7.208 6.795 7.072 22,680,228 -0.13(-1.81%)
Jun 30, 2008 7.677 7.729 7.181 7.202 17,178,870 -0.47(-6.12%)
Jun 27, 2008 7.718 7.938 7.541 7.672 15,452,122 -0.08(-1.02%)
Jun 26, 2008 8.155 8.192 7.734 7.750 12,229,830 -0.51(-6.17%)
Jun 25, 2008 8.146 8.420 8.035 8.260 10,425,909 +0.38(+4.86%)
Jun 24, 2008 7.840 8.081 7.745 7.878 12,096,817 -0.07(-0.92%)
Jun 23, 2008 8.309 8.309 7.910 7.951 8,935,910 -0.27(-3.30%)
Jun 20, 2008 8.515 8.515 8.152 8.222 9,074,873 -0.30(-3.47%)
Jun 19, 2008 8.491 8.518 8.260 8.518 6,371,310 +0.05(+0.61%)
Jun 18, 2008 8.608 8.665 8.374 8.466 7,870,481 -0.21(-2.47%)
Jun 17, 2008 8.955 9.042 8.654 8.681 7,530,677 -0.26(-2.88%)
Jun 16, 2008 8.814 9.012 8.684 8.938 8,464,134 +0.18(+2.01%)
Jun 13, 2008 8.274 8.762 8.274 8.762 8,992,454 +0.23(+2.64%)
Jun 12, 2008 8.673 8.732 8.399 8.537 13,196,511 -0.03(-0.32%)
Jun 11, 2008 8.803 8.873 8.556 8.564 14,085,956 -0.15(-1.71%)
Jun 10, 2008 8.627 8.792 8.575 8.713 12,237,210 -0.00(-0.03%)
Jun 09, 2008 8.816 8.981 8.608 8.716 9,285,928 -0.09(-1.02%)
Jun 06, 2008 8.979 9.028 8.787 8.806 13,616,701 -0.19(-2.08%)
Jun 05, 2008 8.838 9.023 8.730 8.993 15,188,319 +0.24(+2.73%)
Jun 04, 2008 8.952 9.137 8.673 8.754 12,935,329 -0.28(-3.06%)
Jun 03, 2008 9.183 9.223 8.974 9.031 15,479,352 -0.11(-1.22%)
Jun 02, 2008 9.495 9.568 9.080 9.142 13,807,221 -0.36(-3.80%)
May 30, 2008 9.709 9.807 9.476 9.503 13,934,099 +0.17(+1.77%)
May 29, 2008 9.169 9.408 9.161 9.337 8,499,511 +0.12(+1.26%)
May 28, 2008 9.093 9.278 9.044 9.221 10,129,700 +0.18(+2.01%)
May 27, 2008 9.169 9.223 8.963 9.039 12,595,180 -0.08(-0.89%)
May 26, 2008 9.169 9.405 9.023 9.120 18,183,022 +0.00(+0.00%)
May 23, 2008 9.169 9.405 9.023 9.120 18,180,810 +0.19(+2.10%)
May 22, 2008 8.968 9.050 8.768 8.933 16,194,192 -0.02(-0.21%)
May 21, 2008 9.519 9.592 8.911 8.952 19,737,118 -0.59(-6.14%)
May 20, 2008 9.820 9.836 9.457 9.538 14,280,929 -0.30(-3.06%)
May 19, 2008 10.17 10.25 9.779 9.839 14,904,783 -0.33(-3.28%)
May 16, 2008 10.27 10.34 10.15 10.17 5,539,172 -0.13(-1.29%)
May 15, 2008 10.21 10.35 10.21 10.31 7,851,950 +0.09(+0.90%)
May 14, 2008 10.32 10.47 10.18 10.21 8,842,463 -0.02(-0.16%)
May 13, 2008 10.40 10.44 10.07 10.23 8,320,891 -0.15(-1.49%)
May 12, 2008 10.37 10.42 10.15 10.38 9,390,638 -0.01(-0.08%)
May 09, 2008 10.43 10.58 10.39 10.39 15,405,848 -0.23(-2.15%)
May 08, 2008 10.75 10.76 10.50 10.62 23,907,512 -0.13(-1.19%)
May 07, 2008 10.70 10.85 10.60 10.75 19,961,298 +0.09(+0.89%)
May 06, 2008 10.31 10.65 10.31 10.65 10,237,292 +0.34(+3.32%)
May 05, 2008 10.31 10.39 10.26 10.31 9,470,055 -0.05(-0.52%)
May 02, 2008 10.27 10.40 10.11 10.37 7,654,441 +0.20(+1.97%)
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.