Indicators

Nasdaq OMX Group (NQ: NDAQ )

74.29 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.724	5.752	5.617	5.708	14,373,752	-0.03(-0.53%)
Nov 27, 2009	5.828	5.861	5.641	5.739	12,417,267	-0.31(-5.06%)
Nov 25, 2009	6.041	6.078	5.980	6.045	9,311,096	-0.02(-0.40%)
Nov 24, 2009	5.895	6.080	5.895	6.069	13,070,794	+0.11(+1.79%)
Nov 23, 2009	5.962	6.081	5.892	5.962	13,909,687	+0.17(+2.85%)
Nov 20, 2009	5.892	5.892	5.776	5.797	9,376,626	-0.10(-1.71%)
Nov 19, 2009	5.870	5.922	5.809	5.898	11,417,304	+0.03(+0.47%)
Nov 18, 2009	5.748	5.879	5.727	5.870	7,477,447	+0.09(+1.53%)
Nov 17, 2009	5.815	5.828	5.708	5.782	10,476,653	-0.04(-0.68%)
Nov 16, 2009	5.788	5.876	5.748	5.821	11,448,385	+0.04(+0.69%)
Nov 13, 2009	5.792	5.895	5.693	5.782	9,889,058	-0.08(-1.30%)
Nov 12, 2009	5.934	5.974	5.791	5.858	14,494,497	+0.13(+2.35%)
Nov 11, 2009	5.696	5.751	5.620	5.724	10,165,382	+0.10(+1.85%)
Nov 10, 2009	5.684	5.693	5.583	5.620	6,204,232	-0.09(-1.66%)
Nov 09, 2009	5.684	5.733	5.659	5.714	5,729,852	+0.07(+1.30%)
Nov 06, 2009	5.458	5.641	5.455	5.641	9,613,708	+0.12(+2.16%)
Nov 05, 2009	5.534	5.669	5.442	5.522	12,114,773	-0.04(-0.71%)
Nov 04, 2009	5.632	5.678	5.540	5.562	10,501,107	-0.02(-0.44%)
Nov 03, 2009	5.455	5.600	5.449	5.586	8,934,538	+0.08(+1.39%)

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.