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

Nasdaq OMX Group (NQ: NDAQ )

58.60 -0.60 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 28, 2008 5.827 5.860 5.632 5.832 5,164,950 -0.02(-0.28%)
Nov 26, 2008 5.086 5.903 4.972 5.849 15,059,815 +0.66(+12.76%)
Nov 25, 2008 5.048 5.347 4.940 5.187 24,195,534 +0.07(+1.32%)
Nov 24, 2008 4.593 5.181 4.495 5.119 22,812,060 +0.55(+12.05%)
Nov 21, 2008 4.408 4.590 4.058 4.568 26,503,822 +0.29(+6.85%)
Nov 20, 2008 4.587 4.883 4.245 4.275 28,846,476 -0.35(-7.51%)
Nov 19, 2008 5.214 5.236 4.620 4.623 23,422,154 -0.71(-13.28%)
Nov 18, 2008 5.512 5.765 5.157 5.331 20,020,900 -0.24(-4.29%)
Nov 17, 2008 5.748 5.949 5.567 5.569 13,777,586 -0.37(-6.26%)
Nov 14, 2008 6.429 6.657 5.917 5.941 18,012,194 -0.63(-9.62%)
Nov 13, 2008 6.451 6.573 5.417 6.573 29,758,058 +0.18(+2.89%)
Nov 12, 2008 6.996 7.137 6.351 6.389 14,887,259 -0.75(-10.49%)
Nov 11, 2008 7.107 7.392 6.703 7.137 10,956,084 +0.04(+0.57%)
Nov 10, 2008 7.563 7.636 6.947 7.097 9,652,752 -0.32(-4.32%)
Nov 07, 2008 7.693 7.921 7.145 7.417 11,611,984 -0.33(-4.27%)
Nov 06, 2008 8.665 8.681 7.677 7.748 12,125,364 -1.04(-11.88%)
Nov 05, 2008 8.909 9.207 8.770 8.792 13,518,937 -0.24(-2.64%)
Nov 04, 2008 8.730 9.080 8.651 9.031 11,436,387 +0.52(+6.12%)
Nov 03, 2008 8.629 8.854 8.369 8.510 7,126,710 -0.30(-3.36%)
Oct 31, 2008 8.407 8.887 8.239 8.806 8,288,389 +0.31(+3.67%)
Oct 30, 2008 8.637 8.735 8.285 8.494 7,857,420 +0.20(+2.45%)
Oct 29, 2008 7.951 8.608 7.810 8.290 17,595,090 +0.34(+4.23%)
Oct 28, 2008 7.455 7.981 6.904 7.954 14,971,741 +0.74(+10.31%)
Oct 27, 2008 7.463 7.864 7.202 7.210 15,491,248 -0.52(-6.70%)
Oct 24, 2008 7.417 8.206 7.289 7.729 15,523,065 -0.44(-5.38%)
Oct 23, 2008 8.133 8.545 7.707 8.168 22,315,646 -0.16(-1.95%)
Oct 22, 2008 8.730 8.879 8.043 8.331 24,855,904 -0.65(-7.19%)
Oct 21, 2008 8.949 9.462 8.751 8.976 108,882,776 -0.09(-1.05%)
Oct 20, 2008 8.654 9.074 8.559 9.071 17,168,876 +0.66(+7.91%)
Oct 17, 2008 7.970 8.936 7.967 8.407 24,991,332 +0.79(+10.32%)
Oct 16, 2008 7.257 7.620 6.817 7.620 13,507,598 +0.36(+5.01%)
Oct 15, 2008 7.813 8.130 7.224 7.257 8,415,722 -0.97(-11.77%)
Oct 14, 2008 8.404 8.521 7.851 8.225 13,320,924 +0.08(+0.97%)
Oct 13, 2008 7.493 8.155 7.471 8.146 13,098,050 +1.13(+16.08%)
Oct 10, 2008 6.364 7.449 6.174 7.018 17,789,122 +0.30(+4.53%)
Oct 09, 2008 7.585 7.650 6.570 6.714 17,522,614 -0.61(-8.33%)
Oct 08, 2008 7.254 7.867 7.007 7.324 11,559,130 -0.16(-2.10%)
Oct 07, 2008 8.127 8.380 7.352 7.482 11,870,608 -0.51(-6.41%)
Oct 06, 2008 8.271 8.431 7.400 7.994 13,316,943 -0.53(-6.21%)
Oct 03, 2008 8.705 9.210 8.388 8.523 7,542,957 -0.02(-0.29%)
Oct 02, 2008 8.911 8.911 8.494 8.548 6,301,178 -0.28(-3.20%)
Oct 01, 2008 8.830 8.830 8.098 8.830 8,170,365 +0.54(+6.48%)
Sep 30, 2008 8.041 8.608 7.881 8.293 9,978,525 +0.43(+5.41%)
Sep 29, 2008 8.656 8.952 7.867 7.867 10,255,193 -0.98(-11.04%)
Sep 26, 2008 8.675 9.001 8.431 8.844 8,811,387 +0.11(+1.24%)
Sep 25, 2008 8.613 8.898 8.545 8.735 9,248,343 +0.23(+2.68%)
Sep 24, 2008 9.451 9.451 8.488 8.507 8,806,440 -0.44(-4.97%)
Sep 23, 2008 9.302 9.587 8.911 8.952 9,039,853 -0.21(-2.28%)
Sep 22, 2008 9.644 9.755 9.128 9.161 10,167,883 -1.36(-12.96%)
Sep 19, 2008 9.495 10.53 8.985 10.53 18,940,122 +1.57(+17.47%)
Sep 18, 2008 7.894 9.229 7.729 8.960 38,890,356 +1.16(+14.85%)
Sep 17, 2008 7.685 8.176 7.598 7.802 30,646,778 +0.07(+0.95%)
Sep 16, 2008 7.596 7.856 7.352 7.729 21,225,742 -0.07(-0.90%)
Sep 15, 2008 8.000 8.480 7.783 7.799 12,557,550 -0.68(-8.00%)
Sep 12, 2008 8.410 8.613 8.304 8.477 9,502,447 -0.01(-0.13%)
Sep 11, 2008 8.138 8.491 7.897 8.488 11,979,431 +0.13(+1.56%)
Sep 10, 2008 8.461 8.542 8.144 8.358 12,544,471 -0.05(-0.61%)
Sep 09, 2008 8.979 9.028 8.388 8.410 14,634,707 -0.65(-7.19%)
Sep 08, 2008 8.993 9.112 8.561 9.061 13,162,660 +0.32(+3.66%)
Sep 05, 2008 8.561 8.768 8.274 8.740 10,733,413 +0.15(+1.77%)
Sep 04, 2008 8.928 9.139 8.572 8.589 11,684,394 -0.46(-5.10%)
Sep 03, 2008 8.976 9.183 8.863 9.050 10,434,480 +0.04(+0.45%)
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.