Indicators

Nasdaq OMX Group (NQ: NDAQ )

62.23 +0.88 (+1.43%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	6.101	6.281	5.851	5.943	9,741,651	-0.08(-1.31%)
Jan 29, 2009	6.300	6.343	6.006	6.022	9,764,674	-0.41(-6.39%)
Jan 28, 2009	6.180	6.458	6.101	6.434	10,870,104	+0.49(+8.25%)
Jan 27, 2009	5.930	5.993	5.734	5.943	7,711,739	+0.12(+2.01%)
Jan 26, 2009	5.960	6.205	5.674	5.826	11,535,648	-0.16(-2.68%)
Jan 23, 2009	5.401	6.025	5.257	5.987	17,911,274	+0.39(+7.01%)
Jan 22, 2009	5.603	5.881	5.399	5.595	11,404,643	-0.17(-2.93%)
Jan 21, 2009	5.224	5.764	5.083	5.764	17,098,696	+0.65(+12.61%)
Jan 20, 2009	5.837	5.837	5.113	5.118	15,536,039	-0.65(-11.24%)
Jan 16, 2009	5.709	5.859	5.461	5.766	15,018,704	+0.22(+3.98%)
Jan 15, 2009	5.652	5.793	5.300	5.546	19,028,732	-0.11(-1.88%)
Jan 14, 2009	5.875	5.875	5.565	5.652	11,429,843	-0.38(-6.28%)
Jan 13, 2009	5.701	6.069	5.562	6.030	14,097,381	+0.30(+5.18%)
Jan 12, 2009	5.957	6.020	5.668	5.734	9,282,441	-0.26(-4.32%)
Jan 09, 2009	6.194	6.210	5.826	5.992	16,765,359	-0.12(-1.96%)
Jan 08, 2009	6.548	6.594	6.055	6.112	25,302,446	-0.49(-7.39%)
Jan 07, 2009	6.921	6.951	6.564	6.600	8,501,411	-0.43(-6.16%)
Jan 06, 2009	7.371	7.458	6.910	7.033	14,354,787	-0.25(-3.44%)
Jan 05, 2009	7.011	7.461	6.859	7.283	12,053,805	+0.17(+2.33%)

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.