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

Nasdaq OMX Group (NQ: NDAQ )

60.12 -0.17 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 3,837,896 -0.01(-0.05%)
Sep 27, 2007 10.19 10.29 10.15 10.27 6,404,151 +0.07(+0.72%)
Sep 26, 2007 10.01 10.26 9.898 10.19 11,357,229 +0.32(+3.23%)
Sep 25, 2007 9.672 9.879 9.669 9.874 5,651,870 +0.11(+1.09%)
Sep 24, 2007 9.721 9.914 9.157 9.767 10,016,065 +0.07(+0.76%)
Sep 21, 2007 10.02 10.07 9.683 9.694 13,432,497 -0.25(-2.49%)
Sep 20, 2007 10.38 10.62 9.857 9.942 34,828,148 +0.13(+1.36%)
Sep 19, 2007 9.737 9.939 9.688 9.808 7,920,018 +0.13(+1.38%)
Sep 18, 2007 9.476 9.803 9.353 9.675 5,972,474 +0.30(+3.25%)
Sep 17, 2007 9.449 9.498 9.190 9.370 4,407,467 -0.14(-1.43%)
Sep 14, 2007 9.449 9.536 9.340 9.506 5,331,706 -0.01(-0.14%)
Sep 13, 2007 9.375 9.639 9.283 9.520 6,332,267 +0.14(+1.54%)
Sep 12, 2007 9.217 9.729 9.217 9.375 11,118,124 +0.24(+2.62%)
Sep 11, 2007 9.081 9.332 9.008 9.136 6,378,955 +0.12(+1.36%)
Sep 10, 2007 8.940 9.065 8.852 9.013 5,147,324 +0.14(+1.53%)
Sep 07, 2007 8.831 8.980 8.765 8.877 4,476,979 -0.08(-0.85%)
Sep 06, 2007 8.994 9.043 8.900 8.953 3,522,254 -0.09(-0.99%)
Sep 05, 2007 8.893 9.217 8.893 9.043 6,652,408 +0.06(+0.70%)
Sep 04, 2007 8.904 9.068 8.904 8.980 4,156,517 +0.09(+0.98%)
Aug 31, 2007 8.743 8.953 8.743 8.893 3,267,133 +0.18(+2.03%)
Aug 30, 2007 8.722 8.852 8.665 8.716 4,357,668 -0.10(-1.08%)
Aug 29, 2007 8.673 8.893 8.673 8.812 7,260,109 +0.13(+1.51%)
Aug 28, 2007 8.665 8.833 8.520 8.681 8,439,999 -0.04(-0.41%)
Aug 27, 2007 8.556 8.871 8.547 8.716 9,887,970 +0.16(+1.91%)
Aug 24, 2007 8.349 8.577 8.305 8.553 7,149,609 +0.21(+2.48%)
Aug 23, 2007 8.635 8.673 8.300 8.346 10,269,808 -0.21(-2.45%)
Aug 22, 2007 8.425 8.844 8.425 8.556 7,870,227 +0.11(+1.26%)
Aug 21, 2007 8.635 8.686 8.349 8.449 8,528,990 -0.13(-1.55%)
Aug 20, 2007 8.999 9.196 8.572 8.583 15,466,946 -0.06(-0.72%)
Aug 17, 2007 8.305 8.700 8.041 8.645 19,460,048 +0.57(+7.08%)
Aug 16, 2007 8.311 8.346 7.755 8.074 25,448,280 -0.36(-4.26%)
Aug 15, 2007 8.855 8.855 8.390 8.433 14,939,370 -0.42(-4.77%)
Aug 14, 2007 9.051 9.125 8.803 8.855 13,564,698 -0.11(-1.28%)
Aug 13, 2007 8.863 9.019 8.768 8.970 11,846,615 +0.30(+3.49%)
Aug 10, 2007 8.855 9.076 8.637 8.667 17,098,552 -0.20(-2.24%)
Aug 09, 2007 8.618 9.095 8.561 8.866 23,355,586 +0.29(+3.43%)
Aug 08, 2007 8.678 8.980 8.523 8.572 12,759,015 +0.02(+0.25%)
Aug 07, 2007 8.357 8.645 8.183 8.550 11,060,658 +0.16(+1.92%)
Aug 06, 2007 8.381 8.452 8.033 8.390 13,865,195 +0.05(+0.59%)
Aug 03, 2007 8.343 8.509 8.319 8.340 6,948,719 -0.14(-1.64%)
Aug 02, 2007 8.441 8.572 8.376 8.479 8,585,483 +0.14(+1.70%)
Aug 01, 2007 8.319 8.501 8.180 8.338 7,594,467 -0.04(-0.49%)
Jul 31, 2007 8.610 8.675 8.327 8.379 6,741,204 -0.04(-0.42%)
Jul 30, 2007 8.474 8.493 8.172 8.414 9,407,262 -0.08(-0.90%)
Jul 27, 2007 8.441 8.575 8.286 8.490 8,580,283 +0.01(+0.16%)
Jul 26, 2007 8.645 8.651 8.272 8.477 11,782,204 -0.44(-4.92%)
Jul 25, 2007 8.915 8.931 8.632 8.915 7,683,211 +0.11(+1.24%)
Jul 24, 2007 9.070 9.095 8.782 8.806 7,360,283 -0.32(-3.46%)
Jul 23, 2007 9.125 9.225 9.032 9.122 9,644,079 -0.08(-0.89%)
Jul 20, 2007 9.179 9.285 9.114 9.204 8,013,280 -0.02(-0.27%)
Jul 19, 2007 9.013 9.274 8.931 9.228 27,282,150 +0.44(+5.02%)
Jul 18, 2007 8.768 8.806 8.703 8.787 11,389,745 -0.03(-0.31%)
Jul 17, 2007 8.694 8.896 8.654 8.814 7,381,113 +0.09(+1.06%)
Jul 16, 2007 8.547 9.122 8.414 8.722 16,845,078 +0.14(+1.68%)
Jul 13, 2007 8.714 8.724 8.460 8.577 10,194,163 -0.13(-1.44%)
Jul 12, 2007 8.684 8.741 8.564 8.703 9,804,767 +0.01(+0.06%)
Jul 11, 2007 8.754 8.782 8.528 8.697 11,905,958 -0.03(-0.37%)
Jul 10, 2007 8.621 8.782 8.517 8.730 16,507,466 +0.05(+0.63%)
Jul 09, 2007 8.504 8.714 8.458 8.675 12,790,058 +0.20(+2.31%)
Jul 06, 2007 8.256 8.509 8.240 8.479 7,262,085 +0.21(+2.57%)
Jul 05, 2007 8.063 8.270 8.052 8.267 7,694,306 +0.19(+2.36%)
Jul 03, 2007 8.046 8.196 8.033 8.076 4,623,068 +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.