Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq OMX Group (NQ: NDAQ )

60.35 +0.28 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2003 2.193 2.206 2.193 2.193 47,360 +0.00(+0.00%)
Sep 29, 2003 2.193 2.193 2.193 2.193 9,545 -0.05(-2.42%)
Sep 26, 2003 2.261 2.261 2.206 2.247 34,510 -0.03(-1.20%)
Sep 25, 2003 2.288 2.274 2.274 2.274 76,364 -0.01(-0.60%)
Sep 24, 2003 2.288 2.288 2.288 2.288 0 +0.00(+0.00%)
Sep 23, 2003 2.285 2.315 2.261 2.288 78,199 +0.03(+1.20%)
Sep 22, 2003 2.206 2.261 2.179 2.261 126,294 +0.04(+1.84%)
Sep 19, 2003 2.206 2.247 2.206 2.220 12,849 -0.03(-1.21%)
Sep 18, 2003 2.179 2.315 2.179 2.247 111,242 +0.07(+3.13%)
Sep 17, 2003 2.152 2.179 2.152 2.179 44,423 +0.04(+1.91%)
Sep 16, 2003 2.152 2.179 2.125 2.138 51,398 +0.04(+1.95%)
Sep 15, 2003 2.097 2.097 2.097 2.097 6,975 -0.01(-0.65%)
Sep 12, 2003 2.070 2.152 2.070 2.111 93,252 +0.04(+1.97%)
Sep 11, 2003 2.084 2.084 2.070 2.070 1,468 -0.01(-0.65%)
Sep 10, 2003 2.084 2.084 2.070 2.084 5,139 +0.01(+0.39%)
Sep 09, 2003 2.084 2.084 2.070 2.076 49,196 -0.01(-0.39%)
Sep 08, 2003 2.086 2.097 2.084 2.084 36,713 +0.00(+0.00%)
Sep 05, 2003 2.056 2.084 2.056 2.084 28,636 +0.03(+1.32%)
Sep 04, 2003 2.070 2.125 2.056 2.056 37,814 +0.01(+0.67%)
Sep 03, 2003 2.043 2.043 2.029 2.043 8,444 +0.00(+0.00%)
Sep 02, 2003 1.948 2.043 1.948 2.043 9,912 +0.07(+3.45%)
Aug 29, 2003 1.961 1.975 1.948 1.975 23,496 +0.04(+1.97%)
Aug 28, 2003 1.937 1.937 1.937 1.937 734 -0.02(-1.25%)
Aug 27, 2003 1.972 1.972 1.937 1.961 25,699 -0.01(-0.55%)
Aug 26, 2003 1.937 1.972 1.937 1.972 9,545 +0.04(+1.83%)
Aug 25, 2003 1.948 1.948 1.937 1.937 42,220 -0.05(-2.60%)
Aug 22, 2003 1.948 1.988 1.934 1.988 21,293 +0.03(+1.39%)
Aug 21, 2003 1.934 1.975 1.934 1.961 26,800 +0.05(+2.86%)
Aug 20, 2003 1.879 1.907 1.879 1.907 734 +0.00(+0.00%)
Aug 19, 2003 1.934 1.961 1.825 1.907 116,749 -0.04(-2.10%)
Aug 18, 2003 2.029 2.029 1.948 1.948 64,983 -0.08(-4.03%)
Aug 15, 2003 1.923 2.029 1.923 2.029 11,748 +0.01(+0.68%)
Aug 14, 2003 1.948 2.016 1.948 2.016 3,304 +0.05(+2.78%)
Aug 13, 2003 1.975 2.016 1.961 1.961 16,521 -0.01(-0.69%)
Aug 12, 2003 1.961 1.975 1.958 1.975 23,129 +0.03(+1.40%)
Aug 11, 2003 1.907 1.948 1.904 1.948 75,262 +0.04(+2.14%)
Aug 08, 2003 1.784 1.907 1.770 1.907 56,906 +0.10(+5.26%)
Aug 07, 2003 1.852 1.888 1.770 1.811 159,704 -0.10(-5.00%)
Aug 06, 2003 2.234 2.234 1.907 1.907 69,388 -0.31(-14.11%)
Aug 05, 2003 2.302 2.302 2.220 2.220 39,650 -0.03(-1.21%)
Aug 04, 2003 2.302 2.315 2.247 2.247 67,920 -0.07(-2.94%)
Aug 01, 2003 2.329 2.342 2.315 2.315 95,822 -0.03(-1.16%)
Jul 31, 2003 2.315 2.370 2.315 2.342 14,318 +0.00(+0.00%)
Jul 30, 2003 2.315 2.397 2.315 2.342 16,153 +0.01(+0.58%)
Jul 29, 2003 2.302 2.329 2.296 2.329 221,015 +0.01(+0.59%)
Jul 28, 2003 2.329 2.329 2.302 2.315 4,038 +0.01(+0.59%)
Jul 25, 2003 2.302 2.302 2.302 2.302 3,304 +0.00(+0.00%)
Jul 24, 2003 2.302 2.302 2.302 2.302 367 +0.00(+0.00%)
Jul 23, 2003 2.274 2.302 2.274 2.302 19,458 +0.04(+1.81%)
Jul 22, 2003 2.342 2.342 2.247 2.261 41,486 -0.08(-3.49%)
Jul 21, 2003 2.424 2.424 2.342 2.342 5,139 -0.08(-3.37%)
Jul 18, 2003 2.424 2.424 2.247 2.424 60,944 -0.04(-1.66%)
Jul 17, 2003 2.479 2.479 2.383 2.465 119,319 -0.13(-4.84%)
Jul 16, 2003 2.697 2.751 2.590 2.590 116,014 -0.07(-2.56%)
Jul 15, 2003 2.656 2.724 2.642 2.658 112,343 +0.06(+2.20%)
Jul 14, 2003 2.506 2.601 2.506 2.601 193,480 +0.11(+4.26%)
Jul 11, 2003 2.500 2.506 2.495 2.495 100,962 +0.03(+1.22%)
Jul 10, 2003 2.558 2.558 2.451 2.465 137,308 -0.06(-2.48%)
Jul 09, 2003 2.397 2.588 2.383 2.528 237,536 +0.19(+7.91%)
Jul 08, 2003 2.206 2.342 2.179 2.342 289,302 +0.16(+7.50%)
Jul 07, 2003 2.220 2.220 2.179 2.179 26,066 -0.07(-3.03%)
Jul 03, 2003 2.179 2.247 2.179 2.247 157,501 +0.03(+1.23%)
Jul 02, 2003 2.165 2.220 2.165 2.220 87,378 +0.11(+5.16%)
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.