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

Nasdaq OMX Group (NQ: NDAQ )

58.65 -0.55 (-0.93%)
Streaming Delayed Price Updated: 11:21 AM 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 30, 2011 7.088 7.132 6.961 7.121 9,444,336 +0.34(+4.96%)
Nov 29, 2011 6.852 6.909 6.782 6.785 3,543,714 -0.06(-0.87%)
Nov 28, 2011 6.869 6.899 6.790 6.844 6,496,740 +0.18(+2.77%)
Nov 25, 2011 6.673 6.738 6.654 6.660 3,089,990 -0.02(-0.24%)
Nov 23, 2011 6.714 6.757 6.676 6.676 6,692,379 -0.12(-1.80%)
Nov 22, 2011 6.812 6.880 6.776 6.798 5,229,781 -0.03(-0.40%)
Nov 21, 2011 6.831 6.883 6.768 6.825 6,374,926 -0.14(-1.99%)
Nov 18, 2011 6.969 7.015 6.893 6.964 4,926,848 +0.06(+0.90%)
Nov 17, 2011 6.985 7.012 6.869 6.901 7,948,955 -0.09(-1.24%)
Nov 16, 2011 7.094 7.135 6.958 6.988 9,723,883 -0.24(-3.30%)
Nov 15, 2011 7.159 7.273 7.067 7.227 6,117,011 +0.08(+1.06%)
Nov 14, 2011 7.121 7.208 7.069 7.151 6,767,683 -0.04(-0.57%)
Nov 11, 2011 7.069 7.235 7.050 7.191 6,914,652 +0.23(+3.23%)
Nov 10, 2011 6.980 7.007 6.844 6.966 7,421,065 +0.12(+1.78%)
Nov 09, 2011 6.885 6.936 6.833 6.844 11,619,611 -0.21(-2.96%)
Nov 08, 2011 7.002 7.086 6.939 7.053 7,639,412 +0.09(+1.32%)
Nov 07, 2011 6.858 6.979 6.809 6.961 5,541,966 +0.10(+1.42%)
Nov 04, 2011 6.766 6.893 6.741 6.863 7,111,807 -0.00(-0.04%)
Nov 03, 2011 6.782 6.953 6.630 6.866 10,177,158 +0.17(+2.51%)
Nov 02, 2011 6.679 6.776 6.557 6.698 10,239,442 +0.09(+1.35%)
Nov 01, 2011 6.538 6.850 6.313 6.608 27,134,226 -0.19(-2.75%)
Oct 31, 2011 6.901 6.907 6.793 6.795 6,829,440 -0.17(-2.49%)
Oct 28, 2011 6.950 7.053 6.931 6.969 8,117,728 -0.02(-0.27%)
Oct 27, 2011 6.828 7.053 6.717 6.988 14,084,777 +0.39(+5.96%)
Oct 26, 2011 6.673 6.850 6.418 6.595 18,946,828 -0.04(-0.57%)
Oct 25, 2011 6.904 6.949 6.622 6.633 12,304,268 -0.32(-4.60%)
Oct 24, 2011 6.806 7.018 6.795 6.953 7,786,573 +0.14(+2.07%)
Oct 21, 2011 6.899 6.912 6.741 6.812 9,135,579 +0.00(+0.04%)
Oct 20, 2011 6.717 6.861 6.676 6.809 8,305,442 +0.08(+1.13%)
Oct 19, 2011 6.795 6.928 6.698 6.733 8,785,483 -0.07(-1.00%)
Oct 18, 2011 6.760 6.833 6.608 6.801 15,574,433 +0.04(+0.60%)
Oct 17, 2011 6.833 6.923 6.736 6.760 6,099,847 -0.15(-2.12%)
Oct 14, 2011 6.983 6.999 6.842 6.907 7,217,519 +0.02(+0.35%)
Oct 13, 2011 6.820 6.934 6.749 6.882 10,093,479 +0.02(+0.32%)
Oct 12, 2011 6.958 7.042 6.823 6.861 17,010,420 +0.06(+0.88%)
Oct 11, 2011 6.730 6.907 6.692 6.801 6,529,976 -0.01(-0.20%)
Oct 10, 2011 6.684 6.833 6.660 6.814 6,763,108 +0.27(+4.19%)
Oct 07, 2011 6.652 6.687 6.459 6.540 10,316,235 -0.09(-1.35%)
Oct 06, 2011 6.576 6.645 6.329 6.630 6,734,964 +0.15(+2.39%)
Oct 05, 2011 6.253 6.546 6.144 6.475 14,170,019 +0.25(+4.05%)
Oct 04, 2011 5.960 6.242 5.884 6.223 14,213,525 +0.17(+2.82%)
Oct 03, 2011 6.226 6.437 6.044 6.052 9,765,737 -0.23(-3.59%)
Sep 30, 2011 6.424 6.448 6.277 6.277 7,954,079 -0.25(-3.82%)
Sep 29, 2011 6.676 6.698 6.285 6.527 11,111,477 +0.02(+0.29%)
Sep 28, 2011 6.749 6.749 6.497 6.508 9,641,162 -0.29(-4.31%)
Sep 27, 2011 6.983 7.050 6.749 6.801 11,484,151 +0.02(+0.32%)
Sep 26, 2011 6.706 6.798 6.511 6.779 9,342,314 +0.16(+2.46%)
Sep 23, 2011 6.462 6.635 6.424 6.616 10,503,860 +0.11(+1.63%)
Sep 22, 2011 6.329 6.570 6.239 6.511 17,750,420 -0.05(-0.74%)
Sep 21, 2011 6.703 6.779 6.549 6.559 10,106,768 -0.14(-2.11%)
Sep 20, 2011 6.755 6.855 6.608 6.700 9,260,187 -0.02(-0.36%)
Sep 19, 2011 6.722 6.795 6.540 6.725 9,797,793 -0.13(-1.90%)
Sep 16, 2011 6.888 6.993 6.741 6.855 25,716,638 +0.04(+0.52%)
Sep 15, 2011 6.540 6.842 6.494 6.820 15,350,667 +0.37(+5.72%)
Sep 14, 2011 6.451 6.565 6.313 6.451 11,412,146 +0.06(+0.89%)
Sep 13, 2011 6.220 6.448 6.166 6.394 10,450,884 +0.20(+3.29%)
Sep 12, 2011 5.925 6.196 5.889 6.190 11,006,225 +0.15(+2.52%)
Sep 09, 2011 6.190 6.242 6.026 6.039 8,893,252 -0.24(-3.80%)
Sep 08, 2011 6.315 6.399 6.226 6.277 9,518,324 -0.11(-1.78%)
Sep 07, 2011 6.283 6.417 6.150 6.391 13,294,895 +0.51(+8.62%)
Sep 06, 2011 5.827 5.957 5.792 5.884 13,299,167 -0.24(-3.86%)
Sep 02, 2011 6.123 6.220 6.020 6.120 6,973,652 -0.16(-2.55%)
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.