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

Nasdaq OMX Group (NQ: NDAQ )

74.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2003 2.857 2.903 2.811 2.888 30,106 +0.07(+2.61%)
Dec 30, 2003 2.814 2.857 2.814 2.814 21,571 -0.03(-0.97%)
Dec 29, 2003 2.842 2.857 2.814 2.842 25,770 +0.03(+0.98%)
Dec 26, 2003 2.827 2.903 2.814 2.814 25,295 +0.06(+2.33%)
Dec 24, 2003 2.704 2.842 2.704 2.750 44,841 +0.00(+0.00%)
Dec 23, 2003 2.735 2.750 2.704 2.750 11,427 +0.08(+2.86%)
Dec 22, 2003 2.643 2.735 2.643 2.674 10,471 -0.05(-1.69%)
Dec 19, 2003 2.628 2.720 2.597 2.720 142,103 +0.11(+4.09%)
Dec 18, 2003 2.613 2.628 2.613 2.613 21,074 +0.00(+0.00%)
Dec 17, 2003 2.613 2.613 2.613 2.613 37,128 +0.00(+0.00%)
Dec 16, 2003 2.616 2.628 2.613 2.613 8,989 +0.02(+0.59%)
Dec 15, 2003 2.659 2.659 2.597 2.597 128,651 -0.03(-1.16%)
Dec 12, 2003 2.628 2.628 2.628 2.628 0 +0.00(+0.00%)
Dec 11, 2003 2.704 2.704 2.628 2.628 6,872 +0.02(+0.58%)
Dec 10, 2003 2.674 2.704 2.597 2.613 29,287 -0.06(-2.29%)
Dec 09, 2003 2.674 2.689 2.674 2.674 7,199 -0.03(-1.13%)
Dec 08, 2003 2.704 2.704 2.704 2.704 654 -0.05(-1.67%)
Dec 05, 2003 2.674 2.750 2.735 2.750 25,033 +0.08(+2.86%)
Dec 04, 2003 2.674 2.674 2.674 2.674 4,908 +0.00(+0.00%)
Dec 03, 2003 2.674 2.674 2.674 2.674 327 -0.03(-1.13%)
Dec 02, 2003 2.704 2.704 2.704 2.704 7,297 +0.00(+0.00%)
Dec 01, 2003 2.704 2.704 2.704 2.704 4,581 -0.02(-0.56%)
Nov 28, 2003 2.707 2.720 2.704 2.720 13,089 +0.02(+0.56%)
Nov 26, 2003 2.689 2.704 2.689 2.704 4,254 -0.05(-1.67%)
Nov 25, 2003 2.750 2.750 2.674 2.750 103,407 +0.00(+0.00%)
Nov 24, 2003 2.766 2.766 2.750 2.750 14,725 +0.00(+0.00%)
Nov 21, 2003 2.750 2.750 2.750 2.750 22,579 +0.00(+0.00%)
Nov 20, 2003 2.766 2.766 2.750 2.750 16,034 -0.02(-0.55%)
Nov 19, 2003 2.766 2.766 2.766 2.766 6,253 -0.02(-0.55%)
Nov 18, 2003 2.784 2.784 2.781 2.781 19,634 +0.00(+0.00%)
Nov 17, 2003 2.811 2.811 2.781 2.781 48,078 -0.05(-1.62%)
Nov 14, 2003 2.827 2.842 2.827 2.827 10,144 +0.02(+0.54%)
Nov 13, 2003 2.811 2.811 2.805 2.811 34,360 +0.00(+0.00%)
Nov 12, 2003 2.781 2.827 2.781 2.811 68,229 -0.02(-0.54%)
Nov 11, 2003 2.793 2.857 2.793 2.827 60,212 +0.04(+1.43%)
Nov 10, 2003 2.796 2.811 2.787 2.787 11,126 -0.01(-0.33%)
Nov 07, 2003 2.781 2.796 2.756 2.796 37,324 +0.03(+1.10%)
Nov 06, 2003 2.735 2.781 2.729 2.766 202,188 +0.03(+1.12%)
Nov 05, 2003 2.735 2.735 2.723 2.735 35,996 +0.02(+0.68%)
Nov 04, 2003 2.695 2.735 2.689 2.717 82,464 +0.03(+1.02%)
Nov 03, 2003 2.689 2.689 2.689 2.689 3,272 +0.00(+0.00%)
Oct 31, 2003 2.720 2.720 2.689 2.689 30,106 -0.02(-0.56%)
Oct 30, 2003 2.720 2.720 2.720 2.704 16,689 +0.02(+0.57%)
Oct 29, 2003 2.720 2.720 2.689 2.689 26,833 +0.00(+0.00%)
Oct 28, 2003 2.689 2.720 2.689 2.689 12,107 +0.00(+0.00%)
Oct 27, 2003 2.704 2.704 2.689 2.689 104,389 -0.01(-0.23%)
Oct 24, 2003 2.695 2.695 2.695 2.695 15,053 +0.00(+0.00%)
Oct 23, 2003 2.695 2.704 2.695 2.695 28,469 +0.00(+0.00%)
Oct 22, 2003 2.747 2.747 2.695 2.695 22,906 -0.04(-1.45%)
Oct 21, 2003 2.735 2.735 2.695 2.735 34,032 +0.02(+0.56%)
Oct 20, 2003 2.689 2.781 2.689 2.720 52,031 +0.01(+0.23%)
Oct 17, 2003 2.659 2.720 2.659 2.714 49,085 +0.08(+3.14%)
Oct 16, 2003 2.597 2.631 2.597 2.631 20,616 +0.03(+1.29%)
Oct 15, 2003 2.582 2.597 2.567 2.597 29,451 +0.02(+0.59%)
Oct 14, 2003 2.506 2.582 2.497 2.582 111,916 +0.10(+4.06%)
Oct 13, 2003 2.475 2.506 2.475 2.481 59,557 +0.00(+0.00%)
Oct 10, 2003 2.497 2.506 2.475 2.481 20,616 -0.01(-0.37%)
Oct 09, 2003 2.491 2.491 2.460 2.491 25,851 +0.00(+0.00%)
Oct 08, 2003 2.463 2.491 2.463 2.491 10,798 +0.05(+1.88%)
Oct 07, 2003 2.472 2.475 2.445 2.445 10,471 -0.03(-1.11%)
Oct 06, 2003 2.466 2.475 2.466 2.472 32,723 +0.01(+0.25%)
Oct 03, 2003 2.460 2.475 2.460 2.466 25,197 -0.01(-0.37%)
Oct 02, 2003 2.475 2.475 2.475 2.475 0 +0.00(+0.00%)
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.