Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

59.92 +0.01 (+0.02%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 17.06 17.10 16.61 16.66 3,711,568 -0.38(-2.25%)
Oct 29, 2015 16.99 17.08 16.91 17.05 3,481,523 -0.02(-0.10%)
Oct 28, 2015 16.97 17.10 16.94 17.06 3,772,731 +0.09(+0.56%)
Oct 27, 2015 16.74 16.98 16.62 16.97 4,858,533 +0.16(+0.94%)
Oct 26, 2015 16.96 17.10 16.69 16.81 4,436,153 -0.09(-0.54%)
Oct 23, 2015 17.02 17.24 16.65 16.90 6,279,882 -0.11(-0.64%)
Oct 22, 2015 15.93 17.09 15.93 17.01 5,715,970 +1.11(+6.95%)
Oct 21, 2015 16.13 16.17 15.90 15.91 3,643,877 -0.16(-1.02%)
Oct 20, 2015 15.94 16.13 15.93 16.07 2,107,705 +0.11(+0.70%)
Oct 19, 2015 15.77 15.96 15.76 15.96 2,641,834 +0.14(+0.86%)
Oct 16, 2015 15.83 15.89 15.70 15.82 3,108,539 +0.02(+0.11%)
Oct 15, 2015 15.49 15.81 15.46 15.81 3,168,177 +0.36(+2.31%)
Oct 14, 2015 15.47 15.60 15.32 15.45 2,522,293 +0.02(+0.11%)
Oct 13, 2015 15.49 15.65 15.32 15.43 4,021,818 -0.15(-0.96%)
Oct 12, 2015 15.31 15.62 15.21 15.58 2,306,154 +0.30(+1.96%)
Oct 09, 2015 15.49 15.54 15.22 15.28 1,863,500 -0.20(-1.28%)
Oct 08, 2015 15.30 15.51 15.18 15.48 2,630,078 +0.15(+0.98%)
Oct 07, 2015 15.47 15.54 15.21 15.33 3,068,043 -0.03(-0.22%)
Oct 06, 2015 15.43 15.43 15.23 15.37 2,903,357 -0.08(-0.50%)
Oct 05, 2015 15.29 15.46 15.22 15.44 2,262,462 +0.29(+1.94%)
Oct 02, 2015 14.87 15.15 14.67 15.15 2,874,561 +0.00(+0.02%)
Oct 01, 2015 15.39 15.42 14.96 15.15 4,400,245 -0.20(-1.33%)
Sep 30, 2015 15.09 15.38 15.01 15.35 4,554,470 +0.44(+2.93%)
Sep 29, 2015 14.98 15.03 14.80 14.91 4,580,011 -0.06(-0.40%)
Sep 28, 2015 15.34 15.38 14.97 14.97 3,573,560 -0.42(-2.73%)
Sep 25, 2015 15.10 15.54 14.96 15.39 3,718,926 +0.44(+2.97%)
Sep 24, 2015 14.86 15.03 14.80 14.95 5,252,847 -0.01(-0.08%)
Sep 23, 2015 14.68 15.00 14.67 14.96 3,443,409 +0.27(+1.84%)
Sep 22, 2015 14.53 14.69 14.52 14.69 3,635,313 -0.04(-0.25%)
Sep 21, 2015 14.64 14.74 14.58 14.73 3,675,344 +0.20(+1.39%)
Sep 18, 2015 14.44 14.58 14.36 14.53 6,560,787 -0.14(-0.94%)
Sep 17, 2015 14.92 15.02 14.63 14.67 4,464,483 -0.26(-1.72%)
Sep 16, 2015 14.82 14.94 14.75 14.92 3,595,133 +0.03(+0.21%)
Sep 15, 2015 14.89 14.97 14.81 14.89 3,241,548 +0.10(+0.70%)
Sep 14, 2015 14.90 14.92 14.75 14.79 3,080,719 -0.11(-0.73%)
Sep 11, 2015 14.73 14.90 14.65 14.90 1,916,214 +0.12(+0.82%)
Sep 10, 2015 14.65 14.84 14.55 14.78 2,500,139 +0.11(+0.75%)
Sep 09, 2015 15.09 15.11 14.62 14.67 3,496,332 -0.22(-1.47%)
Sep 08, 2015 14.63 14.89 14.60 14.88 2,867,172 +0.48(+3.30%)
Sep 04, 2015 14.52 14.41 14.41 14.41 2,685,825 -0.24(-1.66%)
Sep 03, 2015 14.61 14.82 14.57 14.65 2,676,731 +0.11(+0.73%)
Sep 02, 2015 14.50 14.56 14.35 14.55 3,334,727 +0.22(+1.52%)
Sep 01, 2015 14.35 14.51 14.27 14.33 5,600,954 -0.34(-2.29%)
Aug 31, 2015 14.65 14.77 14.61 14.66 4,902,479 -0.09(-0.58%)
Aug 28, 2015 14.64 14.76 14.61 14.75 4,454,137 +0.05(+0.37%)
Aug 27, 2015 14.39 14.70 14.39 14.70 6,264,448 +0.46(+3.24%)
Aug 26, 2015 14.36 14.46 13.81 14.23 20,176,772 +0.24(+1.74%)
Aug 25, 2015 14.58 14.64 13.99 13.99 11,643,799 -0.23(-1.61%)
Aug 24, 2015 14.06 14.74 13.74 14.22 8,567,573 -0.55(-3.71%)
Aug 21, 2015 15.08 15.20 14.72 14.77 14,319,375 -0.43(-2.85%)
Aug 20, 2015 15.31 15.39 15.20 15.20 4,368,201 -0.28(-1.80%)
Aug 19, 2015 15.49 15.54 15.35 15.48 4,934,280 -0.08(-0.52%)
Aug 18, 2015 15.55 15.66 15.49 15.56 3,057,955 +0.04(+0.26%)
Aug 17, 2015 15.48 15.58 15.34 15.52 3,292,872 -0.03(-0.17%)
Aug 14, 2015 15.36 15.57 15.31 15.54 2,952,672 +0.18(+1.17%)
Aug 13, 2015 15.21 15.46 15.17 15.36 2,840,296 +0.17(+1.11%)
Aug 12, 2015 15.11 15.23 14.90 15.19 2,868,624 -0.08(-0.51%)
Aug 11, 2015 15.27 15.33 15.17 15.27 2,918,927 -0.07(-0.45%)
Aug 10, 2015 15.28 15.45 15.21 15.34 3,115,449 +0.18(+1.17%)
Aug 07, 2015 15.05 15.18 15.03 15.16 3,531,207 +0.04(+0.28%)
Aug 06, 2015 15.10 15.33 15.00 15.12 5,266,497 +0.09(+0.59%)
Aug 05, 2015 14.78 15.05 14.74 15.03 4,638,372 +0.31(+2.12%)
Aug 04, 2015 14.64 14.78 14.59 14.72 7,942,017 +0.11(+0.77%)
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.