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 (%)
Apr 30, 2021 51.64 51.88 51.29 51.63 1,609,128 -0.11(-0.22%)
Apr 29, 2021 51.40 51.77 50.95 51.74 1,800,847 +0.72(+1.40%)
Apr 28, 2021 51.51 51.61 50.73 51.03 1,988,445 -0.37(-0.72%)
Apr 27, 2021 51.07 51.42 50.72 51.39 2,075,269 +0.25(+0.48%)
Apr 26, 2021 52.04 52.05 51.00 51.15 1,730,916 -0.78(-1.50%)
Apr 23, 2021 51.21 52.18 51.00 51.93 2,127,566 +0.88(+1.72%)
Apr 22, 2021 51.26 51.89 50.91 51.05 2,010,275 +0.13(+0.25%)
Apr 21, 2021 51.28 51.77 50.21 50.92 3,476,366 -0.11(-0.23%)
Apr 20, 2021 50.79 51.54 50.76 51.04 3,164,965 +0.34(+0.66%)
Apr 19, 2021 51.10 51.11 50.33 50.70 2,570,789 -0.49(-0.96%)
Apr 16, 2021 51.43 51.62 51.02 51.19 3,168,197 +0.04(+0.08%)
Apr 15, 2021 50.41 51.50 50.41 51.15 2,061,399 +0.83(+1.66%)
Apr 14, 2021 50.15 50.73 50.11 50.32 1,728,319 -0.16(-0.31%)
Apr 13, 2021 49.98 50.51 49.79 50.48 1,658,622 +0.59(+1.18%)
Apr 12, 2021 49.98 50.26 49.76 49.89 1,850,260 -0.00(-0.01%)
Apr 09, 2021 49.29 49.97 49.16 49.89 1,841,283 +0.82(+1.68%)
Apr 08, 2021 48.55 49.13 48.44 49.07 2,307,997 +0.88(+1.82%)
Apr 07, 2021 48.78 48.80 47.96 48.19 2,128,452 -0.60(-1.23%)
Apr 06, 2021 48.51 48.89 48.37 48.79 1,511,251 +0.18(+0.37%)
Apr 05, 2021 48.26 48.71 48.17 48.61 2,291,790 +0.40(+0.83%)
Apr 01, 2021 47.36 48.43 47.20 48.21 2,048,721 +1.08(+2.30%)
Mar 31, 2021 47.08 47.68 46.99 47.13 2,780,182 +0.00(+0.01%)
Mar 30, 2021 48.14 48.22 47.03 47.13 2,209,478 -1.08(-2.25%)
Mar 29, 2021 47.89 48.41 47.67 48.21 1,622,945 +0.04(+0.08%)
Mar 26, 2021 46.88 48.20 46.77 48.17 1,941,091 +1.33(+2.83%)
Mar 25, 2021 47.15 47.15 46.51 46.85 2,123,555 -0.24(-0.52%)
Mar 24, 2021 47.21 47.50 46.91 47.09 2,013,034 -0.08(-0.16%)
Mar 23, 2021 46.62 47.61 46.62 47.17 4,062,175 +0.14(+0.31%)
Mar 22, 2021 46.58 47.36 46.27 47.02 3,811,395 +0.44(+0.95%)
Mar 19, 2021 46.34 46.93 45.96 46.58 6,850,765 +0.26(+0.55%)
Mar 18, 2021 46.04 46.63 45.66 46.32 5,700,327 +0.29(+0.64%)
Mar 17, 2021 46.33 46.59 45.50 46.03 5,279,979 -0.46(-1.00%)
Mar 16, 2021 46.68 47.01 46.18 46.49 2,815,352 -0.17(-0.36%)
Mar 15, 2021 46.12 46.68 45.74 46.66 1,660,960 +0.50(+1.09%)
Mar 12, 2021 46.20 46.37 45.73 46.16 1,450,812 +0.10(+0.22%)
Mar 11, 2021 46.31 46.31 45.62 46.06 2,235,537 +0.01(+0.03%)
Mar 10, 2021 46.84 46.92 46.01 46.04 2,318,682 -0.67(-1.43%)
Mar 09, 2021 46.14 47.63 46.14 46.71 3,496,918 +0.53(+1.14%)
Mar 08, 2021 46.15 46.99 45.82 46.18 5,467,894 +0.09(+0.20%)
Mar 05, 2021 44.29 46.22 44.12 46.09 3,762,905 +2.13(+4.86%)
Mar 04, 2021 43.84 44.64 43.18 43.96 3,716,140 +0.41(+0.94%)
Mar 03, 2021 44.63 44.90 43.50 43.55 1,949,179 -1.25(-2.79%)
Mar 02, 2021 45.10 45.30 44.32 44.80 1,944,219 -0.39(-0.87%)
Mar 01, 2021 44.46 45.50 44.40 45.19 2,183,571 +1.14(+2.59%)
Feb 26, 2021 44.79 44.91 43.89 44.05 2,949,168 -0.65(-1.45%)
Feb 25, 2021 45.26 45.73 44.65 44.70 2,028,371 -0.53(-1.18%)
Feb 24, 2021 44.53 45.30 44.09 45.23 1,911,631 +0.53(+1.18%)
Feb 23, 2021 44.95 45.03 44.23 44.70 3,108,311 -0.41(-0.90%)
Feb 22, 2021 45.69 45.69 44.60 45.11 2,857,095 -0.90(-1.95%)
Feb 19, 2021 46.25 46.45 45.96 46.01 2,100,584 -0.14(-0.31%)
Feb 18, 2021 45.96 46.34 45.75 46.15 2,227,878 +0.06(+0.13%)
Feb 17, 2021 45.63 46.22 45.55 46.09 2,443,738 +0.22(+0.49%)
Feb 16, 2021 45.41 45.93 45.04 45.87 2,668,162 +0.64(+1.41%)
Feb 12, 2021 45.39 45.72 45.18 45.23 1,522,303 -0.12(-0.27%)
Feb 11, 2021 45.56 45.63 45.10 45.35 1,462,968 -0.03(-0.07%)
Feb 10, 2021 45.87 45.99 44.96 45.38 1,648,467 -0.21(-0.46%)
Feb 09, 2021 45.44 45.86 45.23 45.59 1,320,545 +0.22(+0.48%)
Feb 08, 2021 45.58 45.82 45.21 45.37 1,548,853 -0.04(-0.10%)
Feb 05, 2021 45.81 46.03 45.22 45.42 2,135,117 -0.31(-0.68%)
Feb 04, 2021 45.44 46.31 45.33 45.73 2,587,338 +0.45(+0.99%)
Feb 03, 2021 45.32 45.58 44.92 45.28 2,760,772 -0.14(-0.32%)
Feb 02, 2021 44.32 45.58 44.15 45.43 2,835,339 +1.27(+2.89%)
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.