Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 17.06 17.10 16.61 16.67 3,710,471 -0.38(-2.25%)
Oct 29, 2015 16.99 17.09 16.92 17.05 3,480,494 -0.02(-0.10%)
Oct 28, 2015 16.98 17.10 16.94 17.07 3,771,617 +0.09(+0.56%)
Oct 27, 2015 16.75 16.99 16.62 16.97 4,857,097 +0.16(+0.94%)
Oct 26, 2015 16.97 17.11 16.69 16.82 4,434,842 -0.09(-0.55%)
Oct 23, 2015 17.02 17.25 16.66 16.91 6,278,026 -0.11(-0.64%)
Oct 22, 2015 15.93 17.09 15.93 17.02 5,714,281 +1.11(+6.95%)
Oct 21, 2015 16.14 16.18 15.91 15.91 3,642,800 -0.16(-1.02%)
Oct 20, 2015 15.95 16.13 15.94 16.08 2,107,082 +0.11(+0.70%)
Oct 19, 2015 15.77 15.97 15.76 15.96 2,641,053 +0.14(+0.85%)
Oct 16, 2015 15.84 15.89 15.70 15.83 3,107,621 +0.02(+0.11%)
Oct 15, 2015 15.50 15.82 15.46 15.81 3,167,241 +0.36(+2.31%)
Oct 14, 2015 15.48 15.61 15.32 15.45 2,521,548 +0.02(+0.11%)
Oct 13, 2015 15.49 15.65 15.32 15.44 4,020,629 -0.15(-0.96%)
Oct 12, 2015 15.31 15.63 15.21 15.59 2,305,473 +0.30(+1.96%)
Oct 09, 2015 15.50 15.55 15.22 15.29 1,862,949 -0.20(-1.28%)
Oct 08, 2015 15.31 15.51 15.19 15.49 2,629,301 +0.15(+0.98%)
Oct 07, 2015 15.48 15.54 15.21 15.34 3,067,136 -0.03(-0.23%)
Oct 06, 2015 15.43 15.44 15.24 15.37 2,902,499 -0.08(-0.50%)
Oct 05, 2015 15.29 15.46 15.22 15.45 2,261,793 +0.29(+1.94%)
Oct 02, 2015 14.88 15.16 14.68 15.15 2,873,712 +0.00(+0.02%)
Oct 01, 2015 15.39 15.42 14.97 15.15 4,398,945 -0.20(-1.33%)
Sep 30, 2015 15.10 15.39 15.01 15.36 4,553,124 +0.44(+2.93%)
Sep 29, 2015 14.98 15.04 14.81 14.92 4,578,658 -0.06(-0.40%)
Sep 28, 2015 15.35 15.38 14.97 14.98 3,572,504 -0.42(-2.73%)
Sep 25, 2015 15.10 15.55 14.96 15.40 3,717,827 +0.44(+2.97%)
Sep 24, 2015 14.86 15.04 14.81 14.96 5,251,295 -0.01(-0.08%)
Sep 23, 2015 14.68 15.00 14.68 14.97 3,442,392 +0.27(+1.84%)
Sep 22, 2015 14.54 14.70 14.52 14.70 3,634,239 -0.04(-0.25%)
Sep 21, 2015 14.64 14.75 14.58 14.73 3,674,258 +0.20(+1.39%)
Sep 18, 2015 14.44 14.58 14.37 14.53 6,558,848 -0.14(-0.94%)
Sep 17, 2015 14.93 15.02 14.64 14.67 4,463,164 -0.26(-1.72%)
Sep 16, 2015 14.83 14.95 14.76 14.93 3,594,071 +0.03(+0.21%)
Sep 15, 2015 14.89 14.97 14.81 14.89 3,240,591 +0.10(+0.70%)
Sep 14, 2015 14.90 14.92 14.76 14.79 3,079,809 -0.11(-0.73%)
Sep 11, 2015 14.74 14.90 14.66 14.90 1,915,648 +0.12(+0.82%)
Sep 10, 2015 14.65 14.84 14.55 14.78 2,499,401 +0.11(+0.75%)
Sep 09, 2015 15.09 15.11 14.63 14.67 3,495,299 -0.22(-1.47%)
Sep 08, 2015 14.63 14.89 14.60 14.89 2,866,324 +0.48(+3.30%)
Sep 04, 2015 14.53 14.41 14.41 14.41 2,685,031 -0.24(-1.66%)
Sep 03, 2015 14.61 14.83 14.58 14.66 2,675,940 +0.11(+0.73%)
Sep 02, 2015 14.51 14.57 14.35 14.55 3,333,741 +0.22(+1.52%)
Sep 01, 2015 14.35 14.51 14.28 14.33 5,599,298 -0.34(-2.29%)
Aug 31, 2015 14.65 14.77 14.62 14.67 4,901,029 -0.09(-0.58%)
Aug 28, 2015 14.65 14.77 14.62 14.75 4,452,820 +0.05(+0.37%)
Aug 27, 2015 14.40 14.70 14.40 14.70 6,262,596 +0.46(+3.24%)
Aug 26, 2015 14.36 14.47 13.81 14.24 20,170,806 +0.24(+1.74%)
Aug 25, 2015 14.58 14.65 14.00 14.00 11,640,356 -0.23(-1.61%)
Aug 24, 2015 14.06 14.75 13.74 14.22 8,565,040 -0.55(-3.71%)
Aug 21, 2015 15.09 15.20 14.72 14.77 14,315,141 -0.43(-2.85%)
Aug 20, 2015 15.32 15.39 15.21 15.20 4,366,909 -0.28(-1.80%)
Aug 19, 2015 15.49 15.55 15.35 15.48 4,932,821 -0.08(-0.52%)
Aug 18, 2015 15.55 15.67 15.49 15.56 3,057,051 +0.04(+0.26%)
Aug 17, 2015 15.49 15.59 15.34 15.52 3,291,899 -0.03(-0.17%)
Aug 14, 2015 15.37 15.57 15.32 15.55 2,951,799 +0.18(+1.17%)
Aug 13, 2015 15.21 15.47 15.17 15.37 2,839,457 +0.17(+1.11%)
Aug 12, 2015 15.12 15.23 14.90 15.20 2,867,776 -0.08(-0.51%)
Aug 11, 2015 15.28 15.33 15.17 15.28 2,918,064 -0.07(-0.45%)
Aug 10, 2015 15.28 15.46 15.21 15.34 3,114,527 +0.18(+1.17%)
Aug 07, 2015 15.05 15.19 15.03 15.17 3,530,163 +0.04(+0.28%)
Aug 06, 2015 15.11 15.33 15.00 15.12 5,264,939 +0.09(+0.59%)
Aug 05, 2015 14.78 15.06 14.74 15.04 4,637,000 +0.31(+2.12%)
Aug 04, 2015 14.64 14.79 14.59 14.72 7,939,669 +0.11(+0.76%)
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.