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

Nasdaq OMX Group (NQ: NDAQ )

58.60 -0.60 (-1.01%)
Streaming Delayed Price Updated: 11:49 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 (%)
Jun 30, 2004 1.750 1.752 1.709 1.709 94,369 -0.05(-2.63%)
Jun 29, 2004 1.790 1.790 1.739 1.755 128,283 -0.04(-1.97%)
Jun 28, 2004 1.793 1.796 1.790 1.790 56,400 -0.00(-0.15%)
Jun 25, 2004 1.799 1.799 1.790 1.793 46,078 -0.01(-0.30%)
Jun 24, 2004 1.818 1.818 1.790 1.799 51,976 -0.03(-1.78%)
Jun 23, 2004 1.790 1.831 1.790 1.831 53,451 +0.04(+2.27%)
Jun 22, 2004 1.861 1.872 1.790 1.790 40,549 -0.08(-4.07%)
Jun 21, 2004 1.875 1.875 1.866 1.866 5,160 -0.01(-0.43%)
Jun 18, 2004 1.872 1.885 1.872 1.875 13,639 +0.00(+0.14%)
Jun 17, 2004 1.866 1.883 1.866 1.872 22,486 +0.00(+0.00%)
Jun 16, 2004 1.872 1.872 1.872 1.872 42,761 +0.00(+0.00%)
Jun 15, 2004 1.940 1.940 1.861 1.872 42,761 -0.07(-3.50%)
Jun 14, 2004 1.940 1.940 1.940 1.940 368 -0.02(-1.11%)
Jun 10, 2004 1.959 1.961 1.953 1.961 31,333 -0.01(-0.28%)
Jun 09, 2004 1.967 1.994 1.967 1.967 10,321 -0.01(-0.69%)
Jun 08, 2004 2.035 2.035 1.980 1.980 97,318 +0.00(+0.00%)
Jun 07, 2004 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Jun 04, 2004 1.986 2.021 1.967 1.980 101,741 +0.02(+1.11%)
Jun 03, 2004 1.986 1.986 1.959 1.959 4,792 +0.00(+0.00%)
Jun 02, 2004 1.959 1.959 1.959 1.959 1,843 +0.00(+0.00%)
Jun 01, 2004 1.967 1.967 1.959 1.959 4,792 -0.01(-0.41%)
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%)
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.