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

Nasdaq OMX Group (NQ: NDAQ )

60.41 +0.40 (+0.66%)
Streaming Delayed Price Updated: 12:37 PM EDT, Apr 18, 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 28, 2007 10.28 10.36 10.12 10.26 3,836,762 -0.01(-0.05%)
Sep 27, 2007 10.20 10.30 10.15 10.27 6,402,258 +0.07(+0.72%)
Sep 26, 2007 10.01 10.26 9.901 10.20 11,353,872 +0.32(+3.23%)
Sep 25, 2007 9.675 9.882 9.672 9.876 5,650,199 +0.11(+1.09%)
Sep 24, 2007 9.724 9.917 9.160 9.770 10,013,103 +0.07(+0.76%)
Sep 21, 2007 10.02 10.08 9.686 9.697 13,428,526 -0.25(-2.49%)
Sep 20, 2007 10.38 10.62 9.860 9.945 34,817,852 +0.13(+1.36%)
Sep 19, 2007 9.740 9.942 9.691 9.811 7,917,676 +0.13(+1.38%)
Sep 18, 2007 9.479 9.806 9.356 9.678 5,970,708 +0.31(+3.25%)
Sep 17, 2007 9.452 9.501 9.193 9.373 4,406,164 -0.14(-1.43%)
Sep 14, 2007 9.452 9.539 9.343 9.509 5,330,130 -0.01(-0.14%)
Sep 13, 2007 9.378 9.642 9.285 9.522 6,330,395 +0.14(+1.54%)
Sep 12, 2007 9.220 9.732 9.220 9.378 11,114,837 +0.24(+2.62%)
Sep 11, 2007 9.084 9.334 9.010 9.138 6,377,069 +0.12(+1.36%)
Sep 10, 2007 8.942 9.067 8.855 9.016 5,145,802 +0.14(+1.53%)
Sep 07, 2007 8.833 8.983 8.768 8.880 4,475,655 -0.08(-0.85%)
Sep 06, 2007 8.997 9.046 8.902 8.956 3,521,212 -0.09(-0.99%)
Sep 05, 2007 8.896 9.220 8.896 9.046 6,650,442 +0.06(+0.70%)
Sep 04, 2007 8.907 9.070 8.907 8.983 4,155,289 +0.09(+0.98%)
Aug 31, 2007 8.746 8.956 8.746 8.896 3,266,167 +0.18(+2.03%)
Aug 30, 2007 8.724 8.855 8.667 8.719 4,356,380 -0.10(-1.08%)
Aug 29, 2007 8.675 8.896 8.675 8.814 7,257,963 +0.13(+1.51%)
Aug 28, 2007 8.667 8.836 8.523 8.683 8,437,504 -0.04(-0.41%)
Aug 27, 2007 8.558 8.874 8.550 8.719 9,885,046 +0.16(+1.91%)
Aug 24, 2007 8.351 8.580 8.308 8.555 7,147,496 +0.21(+2.48%)
Aug 23, 2007 8.637 8.675 8.302 8.348 10,266,772 -0.21(-2.45%)
Aug 22, 2007 8.427 8.847 8.427 8.558 7,867,900 +0.11(+1.26%)
Aug 21, 2007 8.637 8.689 8.351 8.452 8,526,468 -0.13(-1.55%)
Aug 20, 2007 9.002 9.198 8.574 8.585 15,462,373 -0.06(-0.72%)
Aug 17, 2007 8.308 8.703 8.043 8.648 19,454,294 +0.57(+7.08%)
Aug 16, 2007 8.313 8.348 7.757 8.076 25,440,756 -0.36(-4.26%)
Aug 15, 2007 8.858 8.858 8.392 8.436 14,934,953 -0.42(-4.77%)
Aug 14, 2007 9.054 9.127 8.806 8.858 13,560,687 -0.11(-1.28%)
Aug 13, 2007 8.866 9.021 8.771 8.972 11,843,113 +0.30(+3.49%)
Aug 10, 2007 8.858 9.078 8.640 8.670 17,093,498 -0.20(-2.24%)
Aug 09, 2007 8.621 9.097 8.564 8.869 23,348,682 +0.29(+3.43%)
Aug 08, 2007 8.681 8.983 8.525 8.574 12,755,243 +0.02(+0.25%)
Aug 07, 2007 8.359 8.648 8.185 8.553 11,057,388 +0.16(+1.92%)
Aug 06, 2007 8.384 8.455 8.035 8.392 13,861,096 +0.05(+0.59%)
Aug 03, 2007 8.346 8.512 8.321 8.343 6,946,665 -0.14(-1.64%)
Aug 02, 2007 8.444 8.574 8.378 8.482 8,582,945 +0.14(+1.70%)
Aug 01, 2007 8.321 8.504 8.182 8.340 7,592,222 -0.04(-0.49%)
Jul 31, 2007 8.613 8.678 8.329 8.381 6,739,211 -0.04(-0.42%)
Jul 30, 2007 8.476 8.495 8.174 8.417 9,404,481 -0.08(-0.90%)
Jul 27, 2007 8.444 8.577 8.288 8.493 8,577,746 +0.01(+0.16%)
Jul 26, 2007 8.648 8.653 8.275 8.479 11,778,721 -0.44(-4.92%)
Jul 25, 2007 8.918 8.934 8.634 8.918 7,680,940 +0.11(+1.24%)
Jul 24, 2007 9.073 9.097 8.784 8.809 7,358,107 -0.32(-3.46%)
Jul 23, 2007 9.127 9.228 9.035 9.125 9,641,228 -0.08(-0.89%)
Jul 20, 2007 9.182 9.288 9.117 9.206 8,010,911 -0.02(-0.27%)
Jul 19, 2007 9.016 9.277 8.934 9.231 27,274,084 +0.44(+5.02%)
Jul 18, 2007 8.771 8.809 8.705 8.790 11,386,378 -0.03(-0.31%)
Jul 17, 2007 8.697 8.899 8.656 8.817 7,378,931 +0.09(+1.06%)
Jul 16, 2007 8.550 9.125 8.417 8.724 16,840,098 +0.14(+1.68%)
Jul 13, 2007 8.716 8.727 8.463 8.580 10,191,149 -0.13(-1.44%)
Jul 12, 2007 8.686 8.743 8.566 8.705 9,801,868 +0.01(+0.06%)
Jul 11, 2007 8.757 8.784 8.531 8.700 11,902,438 -0.03(-0.37%)
Jul 10, 2007 8.624 8.784 8.520 8.732 16,502,586 +0.05(+0.63%)
Jul 09, 2007 8.506 8.716 8.460 8.678 12,786,277 +0.20(+2.31%)
Jul 06, 2007 8.259 8.512 8.242 8.482 7,259,938 +0.21(+2.57%)
Jul 05, 2007 8.065 8.272 8.054 8.269 7,692,031 +0.19(+2.36%)
Jul 03, 2007 8.049 8.199 8.035 8.079 4,621,701 +0.04(+0.54%)
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.