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

Nasdaq OMX Group (NQ: NDAQ )

72.60 +0.04 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 28, 2004 2.206 2.216 2.206 2.216 5,563 -0.03(-1.36%)
May 27, 2004 2.246 2.246 2.246 2.246 4,908 +0.03(+1.38%)
May 26, 2004 2.246 2.246 2.206 2.216 14,398 -0.02(-0.68%)
May 25, 2004 2.194 2.322 2.188 2.231 252,629 +0.06(+2.53%)
May 24, 2004 2.170 2.200 2.170 2.176 10,798 +0.01(+0.28%)
May 21, 2004 2.185 2.185 2.170 2.170 7,526 -0.02(-0.70%)
May 20, 2004 2.185 2.185 2.185 2.185 981 -0.02(-0.69%)
May 19, 2004 2.216 2.261 2.185 2.200 83,446 +0.00(+0.00%)
May 18, 2004 2.212 2.212 2.185 2.200 23,888 +0.03(+1.41%)
May 17, 2004 2.170 2.222 2.170 2.170 3,599 -0.05(-2.07%)
May 14, 2004 2.216 2.222 2.216 2.216 6,544 -0.09(-4.10%)
May 13, 2004 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
May 12, 2004 2.231 2.310 2.170 2.310 21,270 +0.08(+3.56%)
May 11, 2004 2.231 2.231 2.231 2.231 654 -0.09(-3.95%)
May 10, 2004 2.338 2.338 2.261 2.322 79,192 -0.02(-0.91%)
May 07, 2004 2.338 2.353 2.338 2.344 19,307 -0.01(-0.39%)
May 06, 2004 2.353 2.414 2.353 2.353 19,634 +0.00(+0.00%)
May 05, 2004 2.353 2.368 2.292 2.353 38,614 -0.02(-0.65%)
May 04, 2004 2.374 2.429 2.368 2.368 57,921 +0.00(+0.00%)
May 03, 2004 2.399 2.445 2.277 2.368 65,447 +0.08(+3.33%)
Apr 30, 2004 2.292 2.292 2.292 2.292 0 +0.00(+0.00%)
Apr 29, 2004 2.292 2.368 2.292 2.292 33,705 +0.00(+0.00%)
Apr 28, 2004 2.368 2.445 2.292 2.292 18,979 -0.14(-5.66%)
Apr 27, 2004 2.445 2.445 2.429 2.429 36,650 +0.00(+0.00%)
Apr 26, 2004 2.429 2.429 2.399 2.429 31,742 +0.02(+0.80%)
Apr 23, 2004 2.399 2.521 2.399 2.410 55,630 +0.04(+1.77%)
Apr 22, 2004 2.368 2.368 2.368 2.368 1,963 +0.00(+0.00%)
Apr 21, 2004 2.307 2.399 2.307 2.368 18,652 +0.06(+2.65%)
Apr 20, 2004 2.307 2.307 2.307 2.307 0 +0.00(+0.00%)
Apr 19, 2004 2.307 2.414 2.292 2.307 111,588 -0.05(-1.95%)
Apr 16, 2004 2.414 2.414 2.353 2.353 11,126 +0.03(+1.32%)
Apr 15, 2004 2.460 2.460 2.322 2.322 21,597 -0.17(-6.75%)
Apr 14, 2004 2.521 2.521 2.448 2.491 72,974 -0.05(-1.81%)
Apr 13, 2004 2.567 2.582 2.536 2.536 92,281 -0.05(-1.77%)
Apr 12, 2004 2.597 2.597 2.582 2.582 42,213 -0.03(-1.17%)
Apr 08, 2004 2.597 2.613 2.597 2.613 54,649 +0.02(+0.59%)
Apr 07, 2004 2.613 2.613 2.597 2.597 159,038 -0.05(-1.73%)
Apr 06, 2004 2.637 2.643 2.637 2.643 11,453 +0.03(+1.17%)
Apr 05, 2004 2.689 2.689 2.613 2.613 17,670 -0.00(-0.12%)
Apr 02, 2004 2.616 2.616 2.616 2.616 0 +0.00(+0.00%)
Apr 01, 2004 2.616 2.628 2.616 2.616 10,144 -0.01(-0.46%)
Mar 31, 2004 2.616 2.683 2.616 2.628 3,599 +0.00(+0.00%)
Mar 30, 2004 2.659 2.698 2.628 2.628 7,199 -0.03(-1.15%)
Mar 29, 2004 2.631 2.659 2.616 2.659 7,526 +0.04(+1.64%)
Mar 26, 2004 2.613 2.665 2.613 2.616 15,053 -0.01(-0.46%)
Mar 25, 2004 2.631 2.643 2.613 2.628 35,669 -0.09(-3.26%)
Mar 24, 2004 2.717 2.717 2.717 2.717 981 +0.01(+0.45%)
Mar 23, 2004 2.701 2.704 2.686 2.704 12,435 +0.09(+3.39%)
Mar 22, 2004 2.616 2.616 2.616 2.616 4,254 +0.00(+0.12%)
Mar 19, 2004 2.674 2.689 2.613 2.613 31,415 -0.06(-2.29%)
Mar 18, 2004 2.674 2.689 2.674 2.674 39,923 -0.05(-1.69%)
Mar 17, 2004 2.735 2.766 2.720 2.720 40,577 -0.02(-0.56%)
Mar 16, 2004 2.735 2.766 2.735 2.735 5,235 -0.02(-0.56%)
Mar 15, 2004 2.750 2.750 2.750 2.750 21,925 +0.00(+0.00%)
Mar 12, 2004 2.750 2.766 2.750 2.750 27,488 -0.01(-0.33%)
Mar 11, 2004 2.766 2.766 2.750 2.759 95,554 -0.01(-0.22%)
Mar 10, 2004 2.766 2.769 2.766 2.766 8,508 +0.00(+0.00%)
Mar 09, 2004 2.766 2.766 2.766 2.766 8,180 +0.00(+0.00%)
Mar 08, 2004 2.842 2.842 2.766 2.766 90,645 -0.03(-1.09%)
Mar 05, 2004 2.756 2.842 2.756 2.796 20,288 +0.04(+1.44%)
Mar 04, 2004 2.763 2.790 2.750 2.756 68,065 +0.01(+0.22%)
Mar 03, 2004 2.763 2.763 2.735 2.750 13,089 +0.02(+0.56%)
Mar 02, 2004 2.732 2.735 2.720 2.735 44,831 +0.02(+0.56%)
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.