Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

58.60 -0.60 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.