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

Nasdaq OMX Group (NQ: NDAQ )

60.87 +0.80 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2011 7.728 7.794 7.641 7.790 11,540,925 +0.05(+0.70%)
Feb 25, 2011 7.657 7.747 7.635 7.736 11,594,701 +0.11(+1.39%)
Feb 24, 2011 7.635 7.657 7.505 7.630 11,954,758 +0.01(+0.07%)
Feb 23, 2011 7.624 7.747 7.535 7.624 13,823,634 +0.00(+0.00%)
Feb 22, 2011 7.771 7.807 7.608 7.624 17,536,436 -0.30(-3.75%)
Feb 18, 2011 7.842 8.004 7.807 7.921 16,273,296 +0.10(+1.27%)
Feb 17, 2011 7.774 7.864 7.690 7.822 12,408,341 +0.07(+0.90%)
Feb 16, 2011 7.717 7.913 7.706 7.752 17,354,820 +0.05(+0.67%)
Feb 15, 2011 7.796 7.946 7.613 7.701 30,295,980 -0.37(-4.59%)
Feb 14, 2011 7.706 8.090 7.671 8.071 26,952,608 +0.41(+5.41%)
Feb 11, 2011 7.526 7.684 7.510 7.657 9,596,543 +0.08(+1.08%)
Feb 10, 2011 7.417 7.586 7.317 7.575 16,790,546 +0.07(+0.87%)
Feb 09, 2011 7.069 7.581 7.066 7.510 67,070,340 +0.47(+6.73%)
Feb 08, 2011 7.053 7.112 7.014 7.036 31,462,496 -0.26(-3.51%)
Feb 07, 2011 7.230 7.328 7.170 7.292 7,873,481 +0.06(+0.83%)
Feb 04, 2011 7.121 7.273 7.112 7.232 6,964,845 +0.11(+1.61%)
Feb 03, 2011 7.230 7.284 7.091 7.118 10,921,369 -0.10(-1.40%)
Feb 02, 2011 6.791 7.221 6.791 7.219 16,202,793 +0.32(+4.66%)
Feb 01, 2011 6.707 6.965 6.699 6.897 10,545,539 +0.23(+3.47%)
Jan 31, 2011 6.679 6.718 6.617 6.666 12,286,210 -0.01(-0.08%)
Jan 28, 2011 6.846 6.865 6.622 6.671 8,041,859 -0.19(-2.82%)
Jan 27, 2011 6.701 6.870 6.671 6.865 7,998,410 +0.19(+2.86%)
Jan 26, 2011 6.628 6.696 6.592 6.674 9,086,856 +0.06(+0.86%)
Jan 25, 2011 6.693 6.701 6.549 6.617 7,678,305 -0.07(-1.07%)
Jan 24, 2011 6.628 6.718 6.592 6.688 5,440,231 +0.07(+1.08%)
Jan 21, 2011 6.568 6.671 6.554 6.617 6,045,420 +0.08(+1.21%)
Jan 20, 2011 6.483 6.565 6.439 6.538 6,771,120 +0.06(+0.97%)
Jan 19, 2011 6.658 6.677 6.470 6.475 6,347,882 -0.17(-2.55%)
Jan 18, 2011 6.652 6.674 6.598 6.645 5,497,998 +0.01(+0.13%)
Jan 14, 2011 6.549 6.636 6.527 6.636 5,298,236 +0.07(+1.08%)
Jan 13, 2011 6.415 6.592 6.415 6.565 6,893,541 +0.04(+0.64%)
Jan 12, 2011 6.516 6.549 6.483 6.524 7,365,699 +0.05(+0.79%)
Jan 11, 2011 6.434 6.481 6.413 6.473 7,591,085 +0.08(+1.32%)
Jan 10, 2011 6.325 6.415 6.287 6.388 5,513,206 +0.02(+0.34%)
Jan 07, 2011 6.448 6.458 6.331 6.366 6,511,937 -0.05(-0.72%)
Jan 06, 2011 6.432 6.462 6.364 6.413 7,196,444 -0.03(-0.42%)
Jan 05, 2011 6.500 6.519 6.440 6.440 8,134,213 -0.07(-1.13%)
Jan 04, 2011 6.565 6.613 6.500 6.513 7,199,720 -0.05(-0.79%)
Jan 03, 2011 6.532 6.614 6.522 6.565 4,987,540 +0.10(+1.60%)
Dec 31, 2010 6.453 6.508 6.439 6.462 3,225,597 -0.02(-0.25%)
Dec 30, 2010 6.500 6.532 6.456 6.478 3,428,709 -0.05(-0.75%)
Dec 29, 2010 6.486 6.530 6.448 6.527 8,064,268 +0.04(+0.67%)
Dec 28, 2010 6.522 6.562 6.473 6.483 6,477,982 -0.04(-0.54%)
Dec 27, 2010 6.456 6.532 6.440 6.519 3,686,761 +0.03(+0.50%)
Dec 23, 2010 6.372 6.519 6.336 6.486 5,184,302 -0.09(-1.41%)
Dec 22, 2010 6.579 6.609 6.522 6.579 5,520,995 +0.00(+0.00%)
Dec 21, 2010 6.413 6.628 6.377 6.579 12,557,424 +0.18(+2.85%)
Dec 20, 2010 6.399 6.413 6.361 6.396 6,734,972 -0.00(-0.04%)
Dec 17, 2010 6.328 6.432 6.325 6.399 12,998,253 +0.01(+0.17%)
Dec 16, 2010 6.138 6.584 6.138 6.388 29,273,712 +0.25(+4.13%)
Dec 15, 2010 6.072 6.196 6.064 6.135 6,466,359 +0.01(+0.22%)
Dec 14, 2010 6.176 6.206 6.116 6.121 3,843,875 -0.06(-1.01%)
Dec 13, 2010 6.260 6.260 6.173 6.184 6,311,319 -0.04(-0.57%)
Dec 10, 2010 6.165 6.230 6.053 6.219 8,576,262 +0.06(+0.93%)
Dec 09, 2010 6.203 6.222 6.129 6.162 8,318,966 -0.01(-0.22%)
Dec 08, 2010 6.162 6.238 6.143 6.176 8,530,701 +0.00(+0.04%)
Dec 07, 2010 6.279 6.293 6.168 6.173 7,647,280 -0.04(-0.61%)
Dec 06, 2010 6.135 6.212 6.121 6.211 5,682,403 +0.05(+0.78%)
Dec 03, 2010 6.162 6.236 6.083 6.163 12,397,360 -0.17(-2.66%)
Dec 02, 2010 6.124 6.347 6.102 6.331 15,030,127 +0.19(+3.01%)
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.