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

Nasdaq OMX Group (NQ: NDAQ )

58.99 +0.36 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 31, 2010 5.668 5.786 5.668 5.729 7,340,612 +0.02(+0.28%)
Mar 30, 2010 5.748 5.775 5.702 5.713 5,462,405 -0.03(-0.47%)
Mar 29, 2010 5.718 5.758 5.708 5.740 5,205,112 +0.03(+0.52%)
Mar 26, 2010 5.778 5.778 5.656 5.710 7,545,706 +0.02(+0.38%)
Mar 25, 2010 5.729 5.754 5.680 5.689 8,113,323 -0.01(-0.10%)
Mar 24, 2010 5.643 5.727 5.626 5.694 8,539,032 +0.01(+0.24%)
Mar 23, 2010 5.626 5.686 5.618 5.680 6,805,114 +0.04(+0.67%)
Mar 22, 2010 5.651 5.672 5.561 5.643 8,470,946 -0.06(-1.09%)
Mar 19, 2010 5.659 5.716 5.594 5.705 15,849,958 +0.08(+1.45%)
Mar 18, 2010 5.596 5.662 5.588 5.624 8,959,635 +0.06(+1.07%)
Mar 17, 2010 5.520 5.610 5.482 5.564 10,055,868 +0.07(+1.28%)
Mar 16, 2010 5.499 5.520 5.463 5.493 10,682,347 -0.01(-0.15%)
Mar 15, 2010 5.436 5.510 5.382 5.501 10,681,473 -0.01(-0.10%)
Mar 12, 2010 5.501 5.539 5.491 5.507 4,940,118 +0.02(+0.30%)
Mar 11, 2010 5.428 5.499 5.428 5.491 6,247,550 +0.01(+0.10%)
Mar 10, 2010 5.463 5.493 5.434 5.485 11,270,555 +0.02(+0.35%)
Mar 09, 2010 5.407 5.491 5.398 5.466 9,577,246 +0.02(+0.40%)
Mar 08, 2010 5.401 5.450 5.358 5.444 9,937,873 +0.01(+0.20%)
Mar 05, 2010 5.341 5.455 5.341 5.434 12,825,879 +0.08(+1.42%)
Mar 04, 2010 5.238 5.390 5.238 5.358 12,761,793 +0.08(+1.59%)
Mar 03, 2010 5.249 5.309 5.225 5.274 9,353,506 +0.05(+0.99%)
Mar 02, 2010 5.143 5.274 5.141 5.222 12,355,375 +0.12(+2.39%)
Mar 01, 2010 5.073 5.103 5.038 5.100 7,171,341 +0.05(+0.91%)
Feb 26, 2010 5.054 5.092 5.008 5.054 7,007,831 -0.01(-0.21%)
Feb 25, 2010 4.964 5.073 4.959 5.065 7,257,493 +0.02(+0.38%)
Feb 24, 2010 5.019 5.076 4.981 5.046 8,048,853 +0.04(+0.87%)
Feb 23, 2010 5.046 5.062 4.989 5.002 7,898,799 -0.02(-0.49%)
Feb 22, 2010 5.046 5.059 5.021 5.027 4,500,022 -0.03(-0.54%)
Feb 19, 2010 5.046 5.081 5.016 5.054 7,620,690 +0.01(+0.11%)
Feb 18, 2010 4.962 5.059 4.962 5.048 8,175,050 +0.01(+0.22%)
Feb 17, 2010 5.048 5.070 4.986 5.038 8,478,702 +0.01(+0.11%)
Feb 16, 2010 5.005 5.051 4.956 5.032 11,383,762 +0.07(+1.42%)
Feb 12, 2010 4.891 4.962 4.962 4.962 15,221,474 +0.04(+0.77%)
Feb 11, 2010 4.891 4.970 4.880 4.924 11,342,810 +0.02(+0.33%)
Feb 10, 2010 4.921 4.953 4.861 4.907 14,460,669 -0.03(-0.60%)
Feb 09, 2010 4.962 5.024 4.899 4.937 21,182,470 +0.04(+0.83%)
Feb 08, 2010 5.119 5.141 4.880 4.897 15,553,812 -0.20(-3.99%)
Feb 05, 2010 4.962 5.103 4.962 5.100 10,825,460 +0.12(+2.42%)
Feb 04, 2010 5.135 5.135 4.972 4.979 14,051,821 -0.19(-3.70%)
Feb 03, 2010 5.219 5.227 5.078 5.170 22,628,100 +0.13(+2.58%)
Feb 02, 2010 5.008 5.078 4.991 5.040 6,817,913 +0.04(+0.87%)
Feb 01, 2010 4.924 5.046 4.897 4.997 14,755,540 +0.12(+2.39%)
Jan 29, 2010 4.956 5.010 4.880 4.880 11,106,367 -0.07(-1.37%)
Jan 28, 2010 4.994 5.032 4.918 4.948 6,598,674 -0.03(-0.60%)
Jan 27, 2010 4.915 4.997 4.907 4.978 11,387,013 +0.07(+1.38%)
Jan 26, 2010 4.924 5.000 4.910 4.910 9,471,006 -0.07(-1.36%)
Jan 25, 2010 5.043 5.043 4.951 4.978 9,741,057 +0.00(+0.05%)
Jan 22, 2010 5.130 5.162 4.959 4.975 14,328,626 -0.17(-3.32%)
Jan 21, 2010 5.423 5.423 5.127 5.146 16,493,546 -0.26(-4.82%)
Jan 20, 2010 5.431 5.453 5.341 5.407 7,079,187 -0.05(-0.99%)
Jan 19, 2010 5.469 5.491 5.436 5.461 3,879,072 -0.01(-0.15%)
Jan 15, 2010 5.485 5.469 5.469 5.469 8,579,128 -0.02(-0.44%)
Jan 14, 2010 5.431 5.504 5.407 5.493 5,521,426 +0.04(+0.65%)
Jan 13, 2010 5.385 5.466 5.358 5.458 8,394,666 +0.05(+0.95%)
Jan 12, 2010 5.469 5.507 5.377 5.407 6,387,482 -0.09(-1.73%)
Jan 11, 2010 5.491 5.534 5.453 5.501 6,591,117 +0.01(+0.25%)
Jan 08, 2010 5.434 5.507 5.393 5.488 5,342,213 +0.06(+1.05%)
Jan 07, 2010 5.493 5.507 5.396 5.431 10,442,325 -0.07(-1.33%)
Jan 06, 2010 5.480 5.523 5.469 5.504 9,019,247 -0.00(-0.05%)
Jan 05, 2010 5.407 5.512 5.407 5.507 5,461,929 +0.02(+0.30%)
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.