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

Nasdaq OMX Group (NQ: NDAQ )

58.62 -0.58 (-0.98%)
Streaming Delayed Price Updated: 10:46 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 (%)
Mar 30, 2007 8.038 8.103 7.854 7.976 6,124,922 -0.02(-0.27%)
Mar 29, 2007 8.017 8.087 7.843 7.998 7,399,576 +0.07(+0.89%)
Mar 28, 2007 7.905 7.989 7.827 7.927 7,900,810 -0.09(-1.12%)
Mar 27, 2007 7.995 8.087 7.911 8.017 4,746,166 +0.02(+0.20%)
Mar 26, 2007 7.970 8.120 7.924 8.000 8,627,669 +0.07(+0.85%)
Mar 23, 2007 8.003 8.163 7.897 7.932 8,802,503 -0.10(-1.25%)
Mar 22, 2007 7.992 8.244 7.911 8.033 17,359,008 +0.14(+1.79%)
Mar 21, 2007 7.678 7.995 7.678 7.892 8,717,014 +0.21(+2.68%)
Mar 20, 2007 7.767 7.783 7.623 7.686 8,312,810 -0.04(-0.49%)
Mar 19, 2007 7.539 7.824 7.520 7.724 10,079,638 +0.18(+2.41%)
Mar 16, 2007 7.496 7.586 7.433 7.542 7,475,278 +0.05(+0.62%)
Mar 15, 2007 7.528 7.686 7.482 7.496 9,994,404 +0.04(+0.51%)
Mar 14, 2007 7.477 7.547 7.206 7.458 11,587,092 -0.05(-0.61%)
Mar 13, 2007 7.726 7.702 7.458 7.504 6,210,414 -0.22(-2.88%)
Mar 12, 2007 7.707 7.805 7.634 7.726 5,368,701 -0.02(-0.25%)
Mar 09, 2007 7.922 7.922 7.718 7.745 5,733,200 +0.01(+0.11%)
Mar 08, 2007 7.721 7.927 7.634 7.737 10,632,186 +0.15(+1.93%)
Mar 07, 2007 7.778 7.781 7.561 7.591 10,418,539 -0.18(-2.30%)
Mar 06, 2007 7.672 7.865 7.553 7.770 15,194,462 +0.31(+4.14%)
Mar 05, 2007 7.528 7.705 7.431 7.461 15,338,072 -0.20(-2.62%)
Mar 02, 2007 7.705 7.900 7.593 7.661 15,077,650 -0.28(-3.58%)
Mar 01, 2007 7.853 8.022 7.526 7.946 18,710,640 -0.17(-2.10%)
Feb 28, 2007 8.217 8.231 7.913 8.117 14,744,509 -0.10(-1.22%)
Feb 27, 2007 8.475 8.475 8.084 8.217 13,143,727 -0.41(-4.72%)
Feb 26, 2007 8.768 8.846 8.610 8.624 7,585,468 -0.14(-1.58%)
Feb 23, 2007 8.879 8.922 8.678 8.762 11,158,547 -0.07(-0.83%)
Feb 22, 2007 9.036 9.066 8.773 8.836 12,247,618 -0.15(-1.63%)
Feb 21, 2007 8.901 9.031 8.808 8.982 11,745,933 +0.10(+1.13%)
Feb 20, 2007 8.722 8.933 8.651 8.882 9,287,417 +0.12(+1.33%)
Feb 16, 2007 8.594 8.806 8.521 8.765 11,430,459 +0.17(+1.99%)
Feb 15, 2007 8.575 8.600 8.475 8.594 11,464,663 +0.02(+0.28%)
Feb 14, 2007 8.610 8.681 8.505 8.570 27,939,508 +0.14(+1.61%)
Feb 13, 2007 9.664 9.763 8.288 8.434 84,007,760 -1.08(-11.40%)
Feb 12, 2007 9.966 9.966 9.226 9.519 32,055,094 -0.57(-5.64%)
Feb 09, 2007 9.855 10.16 9.793 10.09 17,574,158 +0.27(+2.73%)
Feb 08, 2007 9.495 10.09 9.402 9.820 13,169,355 +0.33(+3.46%)
Feb 07, 2007 9.226 9.714 9.210 9.492 9,599,385 +0.21(+2.22%)
Feb 06, 2007 9.166 9.299 9.145 9.286 7,802,523 +0.15(+1.69%)
Feb 05, 2007 9.036 9.180 8.977 9.131 5,718,542 +0.04(+0.39%)
Feb 02, 2007 9.166 9.183 9.009 9.096 7,985,937 -0.08(-0.86%)
Feb 01, 2007 9.210 9.362 9.071 9.175 6,707,471 -0.05(-0.50%)
Jan 31, 2007 9.074 9.245 8.996 9.221 3,746,507 +0.14(+1.55%)
Jan 30, 2007 9.109 9.191 9.044 9.080 5,327,011 -0.07(-0.71%)
Jan 29, 2007 9.215 9.229 9.085 9.145 4,673,067 -0.11(-1.17%)
Jan 26, 2007 9.302 9.324 9.150 9.253 8,220,286 +0.01(+0.15%)
Jan 25, 2007 9.299 9.391 9.207 9.240 5,056,936 -0.01(-0.06%)
Jan 24, 2007 9.074 9.372 9.074 9.245 8,195,108 +0.16(+1.73%)
Jan 23, 2007 8.930 9.158 8.817 9.088 10,096,187 -0.11(-1.21%)
Jan 22, 2007 9.359 9.402 9.185 9.199 5,506,060 -0.18(-1.88%)
Jan 19, 2007 9.316 9.530 9.161 9.375 5,399,037 +0.06(+0.67%)
Jan 18, 2007 9.633 9.633 9.047 9.313 9,199,336 -0.30(-3.13%)
Jan 17, 2007 9.356 9.674 9.356 9.614 7,861,429 +0.20(+2.07%)
Jan 16, 2007 9.419 9.573 9.305 9.419 8,272,580 +0.12(+1.28%)
Jan 12, 2007 9.435 9.465 9.240 9.299 8,035,979 -0.09(-0.95%)
Jan 11, 2007 9.598 9.614 9.275 9.389 9,021,456 -0.18(-1.87%)
Jan 10, 2007 9.175 9.660 9.025 9.568 13,762,840 +0.39(+4.29%)
Jan 09, 2007 9.221 9.394 9.107 9.175 11,715,675 -0.06(-0.62%)
Jan 08, 2007 9.009 9.259 8.863 9.231 13,518,422 +0.25(+2.84%)
Jan 05, 2007 8.673 9.080 8.670 8.977 13,703,835 +0.33(+3.79%)
Jan 04, 2007 8.426 8.678 8.271 8.648 12,170,905 +0.24(+2.84%)
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.