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 (%)
Sep 30, 2004 1.824 1.906 1.824 1.879 35,989 +0.04(+2.22%)
Sep 29, 2004 1.653 1.838 1.653 1.838 77,121 +0.19(+11.57%)
Sep 28, 2004 1.647 1.647 1.647 1.647 1,101 +0.00(+0.00%)
Sep 27, 2004 1.607 1.683 1.607 1.647 83,731 +0.04(+2.54%)
Sep 24, 2004 1.579 1.607 1.579 1.607 9,915 +0.07(+4.42%)
Sep 23, 2004 1.538 1.552 1.538 1.538 100,624 +0.02(+1.26%)
Sep 22, 2004 1.525 1.525 1.517 1.519 82,997 -0.01(-0.36%)
Sep 21, 2004 1.525 1.525 1.506 1.525 725,307 +0.00(+0.00%)
Sep 20, 2004 1.525 1.525 1.511 1.525 125,964 +0.02(+1.27%)
Sep 17, 2004 1.525 1.525 1.506 1.506 130,738 -0.01(-0.99%)
Sep 16, 2004 1.525 1.530 1.506 1.521 81,528 -0.02(-1.15%)
Sep 15, 2004 1.538 1.538 1.525 1.538 5,141 +0.01(+0.53%)
Sep 14, 2004 1.566 1.566 1.519 1.530 282,043 -0.04(-2.26%)
Sep 13, 2004 1.650 1.650 1.566 1.566 330,887 -0.09(-5.27%)
Sep 10, 2004 1.666 1.666 1.650 1.653 61,329 -0.01(-0.49%)
Sep 09, 2004 1.647 1.661 1.647 1.661 4,406 +0.01(+0.83%)
Sep 08, 2004 1.647 1.647 1.647 1.647 34,520 -0.01(-0.82%)
Sep 07, 2004 1.647 1.661 1.647 1.661 18,362 -0.01(-0.81%)
Sep 03, 2004 1.647 1.675 1.647 1.675 5,508 +0.03(+1.65%)
Sep 02, 2004 1.661 1.688 1.647 1.647 13,955 -0.03(-1.94%)
Sep 01, 2004 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Aug 31, 2004 1.702 1.702 1.680 1.680 5,508 -0.02(-1.28%)
Aug 30, 2004 1.675 1.702 1.661 1.702 24,238 +0.05(+2.80%)
Aug 27, 2004 1.661 1.661 1.647 1.656 35,622 +0.01(+0.50%)
Aug 26, 2004 1.647 1.666 1.647 1.647 9,548 -0.01(-0.82%)
Aug 25, 2004 1.647 1.661 1.647 1.661 5,875 +0.00(+0.00%)
Aug 24, 2004 1.647 1.666 1.647 1.661 1,101 +0.00(+0.00%)
Aug 23, 2004 1.647 1.675 1.647 1.661 7,712 -0.01(-0.81%)
Aug 20, 2004 1.647 1.675 1.647 1.675 13,955 +0.04(+2.50%)
Aug 19, 2004 1.634 1.642 1.634 1.634 8,446 +0.00(+0.00%)
Aug 18, 2004 1.593 1.634 1.593 1.634 22,769 +0.03(+1.69%)
Aug 17, 2004 1.642 1.642 1.607 1.607 9,915 +0.00(+0.00%)
Aug 16, 2004 1.634 1.634 1.593 1.607 10,282 +0.00(+0.00%)
Aug 13, 2004 1.647 1.647 1.579 1.607 90,709 -0.04(-2.64%)
Aug 12, 2004 1.688 1.688 1.650 1.650 44,069 -0.04(-2.26%)
Aug 11, 2004 1.666 1.702 1.666 1.688 19,831 -0.01(-0.80%)
Aug 10, 2004 1.680 1.702 1.680 1.702 41,865 -0.00(-0.16%)
Aug 09, 2004 1.705 1.705 1.705 1.705 1,468 +0.00(+0.00%)
Aug 06, 2004 1.715 1.715 1.675 1.705 118,619 -0.01(-0.63%)
Aug 05, 2004 1.721 1.721 1.715 1.715 10,650 +0.01(+0.80%)
Aug 04, 2004 1.702 1.702 1.702 1.702 19,463 +0.00(+0.00%)
Aug 03, 2004 1.702 1.702 1.702 1.702 3,672 -0.01(-0.79%)
Aug 02, 2004 1.707 1.724 1.702 1.715 45,171 +0.00(+0.00%)
Jul 30, 2004 1.696 1.721 1.696 1.715 365,408 +0.00(+0.00%)
Jul 29, 2004 1.702 1.724 1.688 1.715 580,613 +0.02(+1.12%)
Jul 28, 2004 1.702 1.724 1.696 1.696 528,464 -0.02(-0.95%)
Jul 27, 2004 1.715 1.726 1.702 1.713 40,396 -0.00(-0.16%)
Jul 26, 2004 1.715 1.715 1.702 1.715 411,313 +0.00(+0.00%)
Jul 23, 2004 1.715 1.715 1.715 1.715 9,915 -0.02(-1.10%)
Jul 22, 2004 1.729 1.743 1.715 1.735 15,424 +0.02(+1.11%)
Jul 21, 2004 1.735 1.754 1.680 1.715 1,886,533 -0.03(-1.72%)
Jul 20, 2004 1.735 1.745 1.735 1.745 4,406 +0.00(+0.16%)
Jul 19, 2004 1.735 1.745 1.735 1.743 168,197 -0.00(-0.16%)
Jul 16, 2004 1.745 1.745 1.726 1.745 329,050 +0.02(+0.95%)
Jul 15, 2004 1.729 1.729 1.715 1.729 208,227 +0.01(+0.79%)
Jul 14, 2004 1.715 1.715 1.702 1.715 22,401 +0.00(+0.00%)
Jul 13, 2004 1.715 1.724 1.715 1.715 93,280 +0.00(+0.00%)
Jul 12, 2004 1.707 1.726 1.702 1.715 316,931 +0.00(+0.00%)
Jul 09, 2004 1.715 1.726 1.705 1.715 123,026 +0.01(+0.80%)
Jul 08, 2004 1.688 1.702 1.688 1.702 8,446 -0.02(-1.11%)
Jul 07, 2004 1.721 1.726 1.696 1.721 145,428 -0.02(-1.10%)
Jul 06, 2004 1.726 1.740 1.718 1.740 89,607 +0.01(+0.63%)
Jul 02, 2004 1.713 1.729 1.713 1.729 62,431 +0.02(+0.95%)
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.