Nasdaq OMX Group (NQ: NDAQ )

192.56 USD +0.66 (+0.34%)
Streaming Delayed Price Updated: 9:42 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 192.46 192.72 191.22 191.90 491,598 +0.92(+0.48%)
Sep 20, 2021 189.67 192.11 188.51 190.98 768,558 -1.92(-1.00%)
Sep 17, 2021 194.86 194.91 191.00 192.90 1,263,426 -2.53(-1.29%)
Sep 16, 2021 196.00 196.46 194.56 195.43 409,868 -0.41(-0.21%)
Sep 15, 2021 195.59 197.14 194.50 195.84 468,199 +0.29(+0.15%)
Sep 14, 2021 194.58 196.57 194.58 195.55 464,677 +1.23(+0.63%)
Sep 13, 2021 196.65 198.00 192.97 194.32 547,522 -1.72(-0.88%)
Sep 10, 2021 198.64 198.79 195.96 196.04 568,103 -1.90(-0.96%)
Sep 09, 2021 197.86 199.88 197.52 197.94 520,636 -0.49(-0.25%)
Sep 08, 2021 196.30 198.62 196.30 198.43 411,610 +1.91(+0.97%)
Sep 07, 2021 199.69 199.69 195.06 196.52 568,131 -2.01(-1.01%)
Sep 03, 2021 198.05 199.67 197.82 198.53 490,843 +0.62(+0.31%)
Sep 02, 2021 198.51 198.93 196.04 197.91 611,003 -0.05(-0.03%)
Sep 01, 2021 196.58 198.39 194.57 197.96 575,324 +2.18(+1.11%)
Aug 31, 2021 194.65 196.19 193.97 195.78 795,216 +1.68(+0.87%)
Aug 30, 2021 194.36 195.68 193.59 194.10 395,468 +0.62(+0.32%)
Aug 27, 2021 191.21 193.51 191.21 193.48 359,590 +2.31(+1.21%)
Aug 26, 2021 191.30 191.81 189.97 191.17 425,344 -0.46(-0.24%)
Aug 25, 2021 190.91 192.09 190.04 191.63 370,528 +0.77(+0.40%)
Aug 24, 2021 191.36 192.00 190.74 190.86 367,667 +0.32(+0.17%)
Aug 23, 2021 189.29 191.61 189.29 190.54 511,465 +1.87(+0.99%)
Aug 20, 2021 188.54 189.77 187.30 188.67 533,121 +0.66(+0.35%)
Aug 19, 2021 184.51 189.47 183.41 188.01 725,426 +1.12(+0.60%)
Aug 18, 2021 190.19 190.19 186.75 186.89 807,281 -3.10(-1.63%)
Aug 17, 2021 191.73 191.84 189.49 189.99 747,089 -2.18(-1.13%)
Aug 16, 2021 191.30 192.27 190.01 192.17 392,543 +1.18(+0.62%)
Aug 13, 2021 190.20 191.47 190.00 190.99 310,942 +0.90(+0.47%)
Aug 12, 2021 189.92 190.87 187.81 190.09 455,235 +0.77(+0.41%)
Aug 11, 2021 189.33 190.39 188.69 189.32 414,153 +0.46(+0.24%)
Aug 10, 2021 188.78 190.05 187.68 188.86 583,850 +0.18(+0.10%)
Aug 09, 2021 188.82 189.03 187.86 188.68 550,340 -0.04(-0.02%)
Aug 06, 2021 189.34 190.30 187.56 188.72 526,188 +0.04(+0.02%)
Aug 05, 2021 190.00 190.69 187.51 188.68 675,065 -0.68(-0.36%)
Aug 04, 2021 188.13 190.45 187.65 189.36 728,898 +0.69(+0.37%)
Aug 03, 2021 189.19 189.54 187.72 188.67 607,076 +0.24(+0.13%)
Aug 02, 2021 188.30 188.94 187.03 188.43 553,852 +1.74(+0.93%)
Jul 30, 2021 186.55 188.15 185.79 186.69 616,465 +0.01(+0.01%)
Jul 29, 2021 185.89 187.53 184.55 186.68 564,910 +1.15(+0.62%)
Jul 28, 2021 185.77 186.06 184.15 185.53 594,977 -0.16(-0.09%)
Jul 27, 2021 185.93 188.08 185.24 185.69 663,120 -0.89(-0.48%)
Jul 26, 2021 187.11 187.55 184.45 186.58 681,894 -1.18(-0.63%)
Jul 23, 2021 186.09 188.48 185.67 187.76 735,420 +2.42(+1.31%)
Jul 22, 2021 187.56 188.21 185.13 185.34 1,027,537 -0.94(-0.50%)
Jul 21, 2021 181.34 187.03 181.34 186.28 1,295,890 +5.38(+2.97%)
Jul 20, 2021 177.77 182.72 176.62 180.90 1,128,001 +3.75(+2.12%)
Jul 19, 2021 177.14 178.63 175.93 177.15 926,079 -1.40(-0.78%)
Jul 16, 2021 178.49 180.23 178.08 178.55 917,660 -0.10(-0.06%)
Jul 15, 2021 177.75 179.50 177.23 178.65 649,752 +0.57(+0.32%)
Jul 14, 2021 179.37 179.37 176.25 178.08 710,319 -1.01(-0.56%)
Jul 13, 2021 180.11 181.00 178.37 179.09 890,334 -0.56(-0.31%)
Jul 12, 2021 175.78 180.99 175.78 179.65 1,147,726 +3.88(+2.21%)
Jul 09, 2021 174.41 175.91 174.24 175.77 510,481 +1.69(+0.97%)
Jul 08, 2021 173.93 175.37 173.57 174.08 646,764 -2.08(-1.18%)
Jul 07, 2021 177.06 177.25 175.27 176.16 714,576 -0.20(-0.11%)
Jul 06, 2021 178.28 178.41 175.69 176.36 674,310 -1.52(-0.85%)
Jul 02, 2021 176.50 178.05 175.94 177.88 969,003 +1.85(+1.05%)
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.