Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

58.55 -0.08 (-0.14%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 10.54 10.73 10.53 10.65 4,848,250 +0.05(+0.50%)
May 29, 2014 10.54 10.62 10.46 10.60 3,647,953 +0.09(+0.88%)
May 28, 2014 10.40 10.55 10.38 10.51 3,809,003 +0.13(+1.25%)
May 27, 2014 10.29 10.50 10.28 10.38 5,334,749 +0.13(+1.29%)
May 23, 2014 10.25 10.25 10.25 10.25 2,518,768 +0.02(+0.19%)
May 22, 2014 10.19 10.27 10.15 10.23 1,601,418 +0.02(+0.22%)
May 21, 2014 10.10 10.26 10.05 10.21 4,000,680 +0.15(+1.54%)
May 20, 2014 10.20 10.26 10.04 10.05 3,869,950 -0.13(-1.27%)
May 19, 2014 10.08 10.22 10.06 10.18 2,417,267 +0.04(+0.42%)
May 16, 2014 10.16 10.21 10.06 10.14 5,177,543 -0.04(-0.44%)
May 15, 2014 10.26 10.29 10.12 10.18 5,642,813 -0.09(-0.85%)
May 14, 2014 10.28 10.38 10.24 10.27 5,341,251 +0.01(+0.06%)
May 13, 2014 10.34 10.40 9.755 10.26 6,795,983 -0.09(-0.87%)
May 12, 2014 10.31 10.42 10.30 10.35 3,284,977 +0.13(+1.26%)
May 09, 2014 10.22 10.30 10.18 10.22 6,060,315 -0.05(-0.52%)
May 08, 2014 10.36 10.48 10.26 10.28 4,129,272 -0.09(-0.84%)
May 07, 2014 10.23 10.51 10.23 10.37 4,808,119 +0.16(+1.57%)
May 06, 2014 10.30 10.30 10.17 10.21 5,426,763 -0.11(-1.09%)
May 05, 2014 10.24 10.39 10.18 10.32 2,968,689 -0.04(-0.41%)
May 02, 2014 10.38 10.50 10.35 10.36 3,306,939 -0.02(-0.22%)
May 01, 2014 10.39 10.49 10.30 10.38 3,158,641 +0.01(+0.08%)
Apr 30, 2014 10.30 10.44 10.23 10.37 5,747,772 +0.11(+1.10%)
Apr 29, 2014 10.20 10.31 10.17 10.26 7,458,258 +0.06(+0.55%)
Apr 28, 2014 10.19 10.24 10.07 10.21 5,848,953 +0.07(+0.69%)
Apr 25, 2014 10.25 10.26 10.10 10.13 7,151,399 -0.06(-0.61%)
Apr 24, 2014 9.800 10.41 9.800 10.20 7,969,574 -0.10(-0.93%)
Apr 23, 2014 10.25 10.31 10.14 10.29 6,720,651 -0.00(-0.03%)
Apr 22, 2014 10.13 10.35 10.07 10.29 10,164,172 +0.32(+3.21%)
Apr 21, 2014 9.851 10.02 9.797 9.974 5,479,323 +0.13(+1.34%)
Apr 17, 2014 9.786 9.842 9.842 9.842 5,950,995 +0.08(+0.81%)
Apr 16, 2014 9.665 9.834 9.626 9.764 7,616,292 +0.17(+1.76%)
Apr 15, 2014 9.660 9.705 9.415 9.595 10,584,807 -0.08(-0.81%)
Apr 14, 2014 9.783 9.944 9.574 9.674 7,112,588 -0.10(-1.04%)
Apr 11, 2014 9.786 9.901 9.570 9.775 13,739,610 -0.03(-0.34%)
Apr 10, 2014 9.811 10.04 9.634 9.809 14,261,234 +0.00(+0.03%)
Apr 09, 2014 9.527 9.828 9.468 9.806 13,609,467 +0.02(+0.20%)
Apr 08, 2014 10.07 10.20 9.750 9.786 12,550,083 -0.28(-2.74%)
Apr 07, 2014 10.21 10.23 10.02 10.06 14,513,079 -0.14(-1.41%)
Apr 04, 2014 10.29 10.35 9.840 10.21 14,338,356 -0.04(-0.38%)
Apr 03, 2014 10.43 10.49 10.15 10.24 8,761,039 -0.15(-1.46%)
Apr 02, 2014 10.13 10.43 10.02 10.40 8,364,652 +0.34(+3.35%)
Apr 01, 2014 10.49 10.49 9.983 10.06 20,758,316 -0.33(-3.14%)
Mar 31, 2014 10.30 10.58 10.30 10.38 7,710,430 +0.06(+0.60%)
Mar 28, 2014 10.47 10.59 10.28 10.32 7,013,950 -0.12(-1.13%)
Mar 27, 2014 10.58 10.66 10.22 10.44 8,815,402 -0.13(-1.22%)
Mar 26, 2014 10.77 10.82 10.56 10.57 5,423,416 -0.15(-1.44%)
Mar 25, 2014 10.74 10.78 10.61 10.73 4,821,853 +0.02(+0.16%)
Mar 24, 2014 10.63 10.73 10.53 10.71 7,620,230 +0.15(+1.46%)
Mar 21, 2014 10.67 10.67 10.49 10.55 8,538,949 +0.01(+0.13%)
Mar 20, 2014 10.52 10.59 10.48 10.54 7,959,113 -0.00(-0.03%)
Mar 19, 2014 10.85 10.89 10.49 10.54 9,639,940 -0.28(-2.60%)
Mar 18, 2014 11.08 11.17 10.72 10.82 10,457,339 -0.35(-3.10%)
Mar 17, 2014 11.10 11.22 11.07 11.17 3,208,450 +0.11(+1.02%)
Mar 14, 2014 10.90 11.08 10.83 11.06 6,548,403 +0.14(+1.31%)
Mar 13, 2014 11.10 11.16 10.90 10.91 4,169,986 -0.16(-1.47%)
Mar 12, 2014 11.06 11.12 10.92 11.08 3,892,445 -0.01(-0.05%)
Mar 11, 2014 11.24 11.31 11.07 11.08 4,381,440 -0.20(-1.79%)
Mar 10, 2014 11.40 11.46 11.27 11.28 3,951,505 -0.15(-1.27%)
Mar 07, 2014 11.42 11.56 11.36 11.43 4,697,615 +0.03(+0.22%)
Mar 06, 2014 11.20 11.47 11.19 11.40 4,444,326 +0.19(+1.65%)
Mar 05, 2014 11.02 11.23 10.84 11.22 3,827,486 +0.06(+0.55%)
Mar 04, 2014 11.08 11.18 10.95 11.16 5,557,057 +0.41(+3.83%)
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.