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 29, 2021 66.17 67.38 66.01 67.20 2,110,966 +0.92(+1.38%)
Oct 28, 2021 64.75 66.29 64.75 66.29 2,040,175 +1.48(+2.28%)
Oct 27, 2021 64.38 65.27 64.04 64.81 2,098,449 +0.29(+0.45%)
Oct 26, 2021 64.78 64.52 2,610,137 -0.01(-0.01%)
Oct 25, 2021 64.50 64.61 63.37 64.52 1,999,998 -0.07(-0.11%)
Oct 22, 2021 63.83 64.66 63.83 64.59 1,944,644 +0.92(+1.44%)
Oct 21, 2021 63.70 64.67 62.97 63.68 4,011,549 -0.10(-0.15%)
Oct 20, 2021 66.82 67.18 63.00 63.77 7,557,767 -3.11(-4.64%)
Oct 19, 2021 65.33 66.88 65.32 66.88 2,930,165 +1.73(+2.65%)
Oct 18, 2021 64.94 65.49 64.63 65.15 2,184,528 +0.14(+0.22%)
Oct 15, 2021 64.50 65.14 64.15 65.01 2,378,935 +0.76(+1.19%)
Oct 14, 2021 63.76 64.43 63.69 64.25 2,188,553 +1.03(+1.63%)
Oct 13, 2021 63.30 63.67 62.49 63.22 2,461,962 -0.02(-0.03%)
Oct 12, 2021 63.54 63.69 62.82 63.23 2,338,361 -0.06(-0.10%)
Oct 11, 2021 62.95 64.84 62.84 63.30 2,714,696 +0.09(+0.14%)
Oct 08, 2021 63.40 63.77 62.93 63.21 1,673,137 -0.16(-0.26%)
Oct 07, 2021 62.76 63.75 62.76 63.37 1,952,373 +1.05(+1.68%)
Oct 06, 2021 62.12 62.73 61.58 62.33 2,963,943 -0.20(-0.32%)
Oct 05, 2021 60.70 62.63 60.60 62.52 3,292,166 +2.02(+3.35%)
Oct 04, 2021 61.95 62.55 60.44 60.50 3,333,395 -1.53(-2.47%)
Oct 01, 2021 62.16 62.36 61.05 62.03 2,491,995 +0.23(+0.37%)
Sep 30, 2021 62.47 63.19 61.77 61.81 3,318,608 -0.31(-0.50%)
Sep 29, 2021 61.46 62.25 61.13 62.12 2,729,406 +0.97(+1.59%)
Sep 28, 2021 62.07 62.23 60.64 61.15 4,090,918 -1.54(-2.46%)
Sep 27, 2021 62.97 62.97 62.29 62.69 2,799,856 -0.32(-0.51%)
Sep 24, 2021 62.41 63.12 62.25 63.01 2,069,209 +0.38(+0.61%)
Sep 23, 2021 62.58 62.99 62.52 62.63 2,329,158 +0.35(+0.56%)
Sep 22, 2021 62.03 62.34 61.50 62.28 2,065,146 +0.83(+1.35%)
Sep 21, 2021 61.63 61.71 61.23 61.45 1,535,239 +0.29(+0.48%)
Sep 20, 2021 60.73 61.52 60.36 61.15 2,400,174 -0.61(-1.00%)
Sep 17, 2021 62.40 62.41 61.16 61.77 3,945,626 -0.81(-1.29%)
Sep 16, 2021 62.76 62.91 62.30 62.58 1,280,000 -0.13(-0.21%)
Sep 15, 2021 62.63 63.13 62.28 62.71 1,462,165 +0.09(+0.15%)
Sep 14, 2021 62.31 62.94 62.31 62.62 1,451,166 +0.39(+0.63%)
Sep 13, 2021 62.97 63.40 61.79 62.22 1,709,888 -0.55(-0.88%)
Sep 10, 2021 63.61 63.65 62.75 62.77 1,774,161 -0.61(-0.96%)
Sep 09, 2021 63.36 64.00 63.25 63.38 1,625,924 +0.02(+0.03%)
Sep 08, 2021 62.69 63.43 62.69 63.37 1,288,948 +0.61(+0.97%)
Sep 07, 2021 63.77 63.77 62.29 62.76 1,779,090 -0.64(-1.01%)
Sep 03, 2021 63.24 63.76 63.17 63.40 1,537,064 +0.20(+0.31%)
Sep 02, 2021 63.39 63.53 62.60 63.20 1,913,343 -0.02(-0.03%)
Sep 01, 2021 62.78 63.35 62.13 63.22 1,801,615 +0.70(+1.11%)
Aug 31, 2021 62.16 62.65 61.94 62.52 2,490,202 +0.54(+0.87%)
Aug 30, 2021 62.07 62.49 61.82 61.98 1,238,400 +0.20(+0.32%)
Aug 27, 2021 61.06 61.80 61.06 61.79 1,126,048 +0.74(+1.21%)
Aug 26, 2021 61.09 61.25 60.66 61.05 1,331,956 -0.15(-0.24%)
Aug 25, 2021 60.96 61.34 60.69 61.19 1,160,300 +0.25(+0.40%)
Aug 24, 2021 61.11 61.31 60.91 60.95 1,151,341 +0.10(+0.17%)
Aug 23, 2021 60.45 61.19 60.45 60.85 1,601,642 +0.60(+0.99%)
Aug 20, 2021 60.21 60.60 59.81 60.25 1,669,457 +0.21(+0.35%)
Aug 19, 2021 58.92 60.50 58.57 60.04 2,271,656 +0.36(+0.60%)
Aug 18, 2021 60.73 60.73 59.64 59.68 2,527,984 -0.99(-1.63%)
Aug 17, 2021 61.23 61.26 60.51 60.67 2,339,494 -0.70(-1.13%)
Aug 16, 2021 61.09 61.40 60.68 61.37 1,229,240 +0.38(+0.62%)
Aug 13, 2021 60.74 61.14 60.67 60.99 973,708 +0.29(+0.47%)
Aug 12, 2021 60.65 60.95 59.97 60.70 1,425,559 +0.25(+0.41%)
Aug 11, 2021 60.46 60.80 60.26 60.46 1,296,911 +0.15(+0.24%)
Aug 10, 2021 60.28 60.69 59.93 60.31 1,828,314 +0.06(+0.10%)
Aug 09, 2021 60.30 60.36 59.99 60.25 1,723,378 -0.01(-0.02%)
Aug 06, 2021 60.46 60.77 59.90 60.27 1,647,747 +0.01(+0.02%)
Aug 05, 2021 60.67 60.89 59.88 60.25 2,113,952 -0.22(-0.36%)
Aug 04, 2021 60.08 60.82 59.93 60.47 2,282,529 +0.22(+0.37%)
Aug 03, 2021 60.42 60.53 59.95 60.25 1,901,046 +0.08(+0.13%)
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.