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 (%)
Jun 29, 2007 9.076 9.235 8.960 9.079 7,250,365 +0.01(+0.07%)
Jun 28, 2007 9.036 9.302 9.021 9.073 7,906,622 +0.07(+0.75%)
Jun 27, 2007 8.990 9.048 8.877 9.006 6,452,375 -0.04(-0.44%)
Jun 26, 2007 9.116 9.140 8.972 9.045 6,642,907 -0.09(-0.97%)
Jun 25, 2007 9.106 9.250 9.055 9.134 6,787,609 +0.00(+0.00%)
Jun 22, 2007 9.247 9.382 9.097 9.134 12,032,855 -0.11(-1.19%)
Jun 21, 2007 9.268 9.302 9.030 9.244 14,552,183 -0.09(-1.01%)
Jun 20, 2007 9.394 9.504 9.284 9.339 10,837,857 -0.05(-0.49%)
Jun 19, 2007 9.488 9.519 9.336 9.385 8,213,066 -0.09(-0.94%)
Jun 18, 2007 9.715 9.776 9.443 9.473 9,419,926 -0.19(-1.93%)
Jun 15, 2007 9.745 9.892 9.635 9.660 6,533,016 -0.09(-0.91%)
Jun 14, 2007 9.699 9.803 9.583 9.748 8,026,212 -0.02(-0.19%)
Jun 13, 2007 9.901 9.901 9.669 9.767 8,366,868 -0.10(-1.02%)
Jun 12, 2007 9.834 10.08 9.760 9.867 9,175,478 -0.05(-0.52%)
Jun 11, 2007 9.947 9.947 9.812 9.919 4,892,605 -0.08(-0.76%)
Jun 08, 2007 9.938 10.05 9.849 9.996 3,785,716 +0.03(+0.31%)
Jun 07, 2007 10.08 10.08 9.864 9.965 5,914,222 -0.12(-1.18%)
Jun 06, 2007 10.27 10.31 10.04 10.08 5,339,582 -0.23(-2.22%)
Jun 05, 2007 10.33 10.42 10.16 10.31 6,581,863 -0.07(-0.68%)
Jun 04, 2007 10.15 10.40 10.08 10.38 14,771,728 +0.24(+2.32%)
Jun 01, 2007 10.05 10.23 9.916 10.15 7,954,059 -0.02(-0.21%)
May 31, 2007 10.33 10.43 10.17 10.17 10,963,000 -0.18(-1.77%)
May 30, 2007 9.809 10.37 9.779 10.35 15,729,687 +0.52(+5.25%)
May 29, 2007 10.07 10.11 9.760 9.837 14,436,078 -0.20(-1.98%)
May 25, 2007 9.870 10.13 9.696 10.04 47,072,688 -0.35(-3.35%)
May 24, 2007 10.12 10.68 10.12 10.38 20,272,248 +0.24(+2.38%)
May 23, 2007 10.19 10.39 10.09 10.14 7,267,608 -0.01(-0.09%)
May 22, 2007 9.880 10.35 9.858 10.15 13,310,498 +0.31(+3.10%)
May 21, 2007 9.553 9.874 9.537 9.846 10,786,860 +0.26(+2.74%)
May 18, 2007 9.690 9.708 9.510 9.583 5,375,736 -0.04(-0.44%)
May 17, 2007 9.562 9.635 9.504 9.626 4,596,869 +0.01(+0.10%)
May 16, 2007 9.623 9.715 9.534 9.617 4,589,035 +0.08(+0.80%)
May 15, 2007 9.629 9.736 9.473 9.540 6,676,982 -0.18(-1.82%)
May 14, 2007 9.559 9.751 9.550 9.718 4,110,103 +0.09(+0.89%)
May 11, 2007 9.632 9.776 9.550 9.632 4,582,896 -0.00(-0.03%)
May 10, 2007 9.800 9.852 9.556 9.635 3,717,094 -0.17(-1.71%)
May 09, 2007 9.715 9.849 9.681 9.803 5,065,614 +0.02(+0.22%)
May 08, 2007 9.861 9.901 9.660 9.782 6,354,585 -0.14(-1.45%)
May 07, 2007 9.968 10.03 9.858 9.925 3,495,533 -0.09(-0.92%)
May 04, 2007 10.05 10.06 9.831 10.02 5,829,431 +0.02(+0.18%)
May 03, 2007 10.08 10.15 9.886 9.999 8,671,607 -0.19(-1.86%)
May 02, 2007 10.19 10.35 10.15 10.19 6,937,841 -0.00(-0.03%)
May 01, 2007 9.996 10.22 9.947 10.19 8,409,459 +0.24(+2.43%)
Apr 30, 2007 10.13 10.35 9.922 9.950 7,994,456 -0.09(-0.91%)
Apr 27, 2007 10.15 10.19 9.993 10.04 5,191,843 -0.14(-1.41%)
Apr 26, 2007 10.30 10.31 10.14 10.19 5,724,714 -0.09(-0.86%)
Apr 25, 2007 10.14 10.30 10.09 10.27 7,618,418 +0.15(+1.45%)
Apr 24, 2007 10.28 10.31 10.10 10.13 7,262,306 +0.03(+0.27%)
Apr 23, 2007 10.06 10.44 10.02 10.10 13,838,191 +0.28(+2.83%)
Apr 20, 2007 9.681 9.947 9.556 9.822 13,786,916 +0.29(+3.01%)
Apr 19, 2007 9.403 9.715 9.351 9.534 7,539,940 -0.02(-0.19%)
Apr 18, 2007 9.534 9.727 9.519 9.553 8,179,929 -0.05(-0.54%)
Apr 17, 2007 9.626 9.641 9.446 9.605 10,126,513 -0.01(-0.10%)
Apr 16, 2007 9.415 9.684 9.366 9.614 9,511,292 +0.07(+0.74%)
Apr 13, 2007 9.143 9.702 9.113 9.543 16,460,649 +0.50(+5.54%)
Apr 12, 2007 8.993 9.149 8.929 9.042 6,102,853 +0.06(+0.65%)
Apr 11, 2007 9.235 9.320 8.923 8.984 14,354,213 -0.07(-0.78%)
Apr 10, 2007 9.033 9.113 8.945 9.055 4,523,456 +0.02(+0.27%)
Apr 09, 2007 9.064 9.116 8.990 9.030 7,009,379 -0.04(-0.40%)
Apr 05, 2007 8.957 9.140 8.957 9.067 4,944,195 +0.02(+0.24%)
Apr 04, 2007 9.091 9.161 9.018 9.045 4,612,688 -0.02(-0.27%)
Apr 03, 2007 9.064 9.158 9.030 9.070 6,516,936 +0.03(+0.34%)
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.