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

Nasdaq OMX Group (NQ: NDAQ )

58.63 +0.03 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 1.959 1.967 1.959 1.967 6,266 -0.03(-1.36%)
May 27, 2004 1.994 1.994 1.994 1.994 5,529 +0.03(+1.38%)
May 26, 2004 1.994 1.994 1.959 1.967 16,219 -0.01(-0.69%)
May 25, 2004 1.948 2.062 1.942 1.980 284,582 +0.05(+2.53%)
May 24, 2004 1.926 1.953 1.926 1.931 12,164 +0.01(+0.28%)
May 21, 2004 1.940 1.940 1.926 1.926 8,478 -0.01(-0.70%)
May 20, 2004 1.940 1.940 1.940 1.940 1,105 -0.01(-0.69%)
May 19, 2004 1.967 2.007 1.940 1.953 94,000 +0.00(+0.00%)
May 18, 2004 1.964 1.964 1.940 1.953 26,909 +0.03(+1.41%)
May 17, 2004 1.926 1.972 1.926 1.926 4,054 -0.04(-2.07%)
May 14, 2004 1.967 1.972 1.967 1.967 7,372 -0.08(-4.10%)
May 13, 2004 2.051 2.051 2.051 2.051 0 +0.00(+0.00%)
May 12, 2004 1.980 2.051 1.926 2.051 23,960 +0.07(+3.56%)
May 11, 2004 1.980 1.980 1.980 1.980 737 -0.08(-3.95%)
May 10, 2004 2.075 2.075 2.007 2.062 89,208 -0.02(-0.91%)
May 07, 2004 2.075 2.089 2.075 2.081 21,749 -0.01(-0.39%)
May 06, 2004 2.089 2.143 2.089 2.089 22,117 +0.00(+0.00%)
May 05, 2004 2.089 2.102 2.035 2.089 43,498 -0.01(-0.65%)
May 04, 2004 2.108 2.157 2.102 2.102 65,247 +0.00(+0.00%)
May 03, 2004 2.130 2.170 2.021 2.102 73,726 +0.07(+3.33%)
Apr 30, 2004 2.035 2.035 2.035 2.035 0 +0.00(+0.00%)
Apr 29, 2004 2.035 2.102 2.035 2.035 37,968 +0.00(+0.00%)
Apr 28, 2004 2.102 2.170 2.035 2.035 21,380 -0.12(-5.66%)
Apr 27, 2004 2.170 2.170 2.157 2.157 41,286 +0.00(+0.00%)
Apr 26, 2004 2.157 2.157 2.130 2.157 35,757 +0.02(+0.80%)
Apr 23, 2004 2.130 2.238 2.130 2.140 62,667 +0.04(+1.77%)
Apr 22, 2004 2.102 2.102 2.102 2.102 2,211 +0.00(+0.00%)
Apr 21, 2004 2.048 2.130 2.048 2.102 21,011 +0.05(+2.65%)
Apr 20, 2004 2.048 2.048 2.048 2.048 0 +0.00(+0.00%)
Apr 19, 2004 2.048 2.143 2.035 2.048 125,702 -0.04(-1.95%)
Apr 16, 2004 2.143 2.143 2.089 2.089 12,533 +0.03(+1.32%)
Apr 15, 2004 2.184 2.184 2.062 2.062 24,329 -0.15(-6.75%)
Apr 14, 2004 2.238 2.238 2.173 2.211 82,204 -0.04(-1.81%)
Apr 13, 2004 2.279 2.292 2.252 2.252 103,953 -0.04(-1.78%)
Apr 12, 2004 2.306 2.306 2.292 2.292 47,553 -0.03(-1.17%)
Apr 08, 2004 2.306 2.319 2.306 2.319 61,561 +0.01(+0.59%)
Apr 07, 2004 2.319 2.319 2.306 2.306 179,154 -0.04(-1.73%)
Apr 06, 2004 2.341 2.347 2.341 2.347 12,902 +0.03(+1.17%)
Apr 05, 2004 2.387 2.387 2.319 2.319 19,906 -0.00(-0.12%)
Apr 02, 2004 2.322 2.322 2.322 2.322 0 +0.00(+0.00%)
Apr 01, 2004 2.322 2.333 2.322 2.322 11,427 -0.01(-0.47%)
Mar 31, 2004 2.322 2.382 2.322 2.333 4,054 +0.00(+0.00%)
Mar 30, 2004 2.360 2.395 2.333 2.333 8,109 -0.03(-1.15%)
Mar 29, 2004 2.336 2.360 2.322 2.360 8,478 +0.04(+1.64%)
Mar 26, 2004 2.319 2.366 2.319 2.322 16,956 -0.01(-0.47%)
Mar 25, 2004 2.336 2.347 2.319 2.333 40,180 -0.08(-3.26%)
Mar 24, 2004 2.412 2.412 2.412 2.412 1,105 +0.01(+0.45%)
Mar 23, 2004 2.398 2.401 2.385 2.401 14,007 +0.08(+3.39%)
Mar 22, 2004 2.322 2.322 2.322 2.322 4,792 +0.00(+0.12%)
Mar 19, 2004 2.374 2.387 2.319 2.319 35,388 -0.05(-2.29%)
Mar 18, 2004 2.374 2.387 2.374 2.374 44,972 -0.04(-1.69%)
Mar 17, 2004 2.428 2.455 2.414 2.414 45,710 -0.01(-0.56%)
Mar 16, 2004 2.428 2.455 2.428 2.428 5,898 -0.01(-0.56%)
Mar 15, 2004 2.441 2.441 2.441 2.441 24,698 +0.00(+0.00%)
Mar 12, 2004 2.441 2.455 2.441 2.441 30,964 -0.01(-0.33%)
Mar 11, 2004 2.455 2.455 2.441 2.450 107,639 -0.01(-0.22%)
Mar 10, 2004 2.455 2.458 2.455 2.455 9,584 +0.00(+0.00%)
Mar 09, 2004 2.455 2.455 2.455 2.455 9,215 +0.00(+0.00%)
Mar 08, 2004 2.523 2.523 2.455 2.455 102,110 -0.03(-1.09%)
Mar 05, 2004 2.447 2.523 2.447 2.482 22,855 +0.04(+1.44%)
Mar 04, 2004 2.452 2.477 2.441 2.447 76,675 +0.01(+0.22%)
Mar 03, 2004 2.452 2.452 2.428 2.441 14,745 +0.01(+0.56%)
Mar 02, 2004 2.425 2.428 2.414 2.428 50,502 +0.01(+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.