Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

59.90 -0.01 (-0.02%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 66.19 67.40 66.03 67.22 2,110,342 +0.92(+1.38%)
Oct 28, 2021 64.77 66.31 64.77 66.31 2,039,572 +1.48(+2.28%)
Oct 27, 2021 64.40 65.29 64.06 64.83 2,097,829 +0.29(+0.45%)
Oct 26, 2021 64.80 64.53 2,609,365 -0.01(-0.01%)
Oct 25, 2021 64.52 64.63 63.38 64.54 1,999,407 -0.07(-0.11%)
Oct 22, 2021 63.85 64.68 63.85 64.61 1,944,069 +0.92(+1.44%)
Oct 21, 2021 63.72 64.69 62.99 63.70 4,010,363 -0.10(-0.15%)
Oct 20, 2021 66.84 67.20 63.02 63.79 7,555,533 -3.11(-4.64%)
Oct 19, 2021 65.35 66.90 65.34 66.90 2,929,299 +1.73(+2.65%)
Oct 18, 2021 64.96 65.51 64.65 65.17 2,183,882 +0.14(+0.22%)
Oct 15, 2021 64.52 65.16 64.16 65.03 2,378,232 +0.76(+1.19%)
Oct 14, 2021 63.78 64.45 63.71 64.27 2,187,906 +1.03(+1.63%)
Oct 13, 2021 63.32 63.69 62.51 63.23 2,461,234 -0.02(-0.03%)
Oct 12, 2021 63.55 63.71 62.84 63.25 2,337,670 -0.06(-0.10%)
Oct 11, 2021 62.97 64.86 62.86 63.32 2,713,894 +0.09(+0.14%)
Oct 08, 2021 63.42 63.79 62.95 63.23 1,672,642 -0.16(-0.26%)
Oct 07, 2021 62.78 63.77 62.78 63.39 1,951,796 +1.05(+1.68%)
Oct 06, 2021 62.14 62.75 61.59 62.34 2,963,067 -0.20(-0.32%)
Oct 05, 2021 60.72 62.65 60.62 62.54 3,291,193 +2.02(+3.34%)
Oct 04, 2021 61.97 62.56 60.45 60.52 3,332,410 -1.53(-2.47%)
Oct 01, 2021 62.18 62.38 61.07 62.05 2,491,259 +0.23(+0.37%)
Sep 30, 2021 62.49 63.21 61.79 61.83 3,317,627 -0.31(-0.50%)
Sep 29, 2021 61.48 62.27 61.15 62.14 2,728,599 +0.97(+1.59%)
Sep 28, 2021 62.08 62.24 60.66 61.17 4,089,709 -1.54(-2.46%)
Sep 27, 2021 62.98 62.98 62.31 62.71 2,799,029 -0.32(-0.51%)
Sep 24, 2021 62.43 63.14 62.26 63.03 2,068,597 +0.38(+0.61%)
Sep 23, 2021 62.59 63.01 62.54 62.65 2,328,469 +0.35(+0.56%)
Sep 22, 2021 62.05 62.36 61.51 62.30 2,064,536 +0.83(+1.35%)
Sep 21, 2021 61.65 61.73 61.25 61.47 1,534,786 +0.29(+0.48%)
Sep 20, 2021 60.75 61.53 60.38 61.17 2,399,465 -0.62(-1.00%)
Sep 17, 2021 62.41 62.43 61.18 61.79 3,944,460 -0.81(-1.29%)
Sep 16, 2021 62.78 62.93 62.32 62.60 1,279,622 -0.13(-0.21%)
Sep 15, 2021 62.65 63.14 62.30 62.73 1,461,733 +0.09(+0.15%)
Sep 14, 2021 62.32 62.96 62.32 62.64 1,450,737 +0.39(+0.63%)
Sep 13, 2021 62.99 63.42 61.81 62.24 1,709,382 -0.55(-0.88%)
Sep 10, 2021 63.63 63.67 62.77 62.79 1,773,637 -0.61(-0.96%)
Sep 09, 2021 63.38 64.02 63.27 63.40 1,625,443 +0.02(+0.03%)
Sep 08, 2021 62.70 63.45 62.70 63.38 1,288,567 +0.61(+0.97%)
Sep 07, 2021 63.79 63.79 62.31 62.77 1,778,564 -0.64(-1.01%)
Sep 03, 2021 63.26 63.78 63.19 63.42 1,536,610 +0.20(+0.31%)
Sep 02, 2021 63.41 63.54 62.62 63.22 1,912,778 -0.02(-0.03%)
Sep 01, 2021 62.79 63.37 62.15 63.23 1,801,083 +0.70(+1.11%)
Aug 31, 2021 62.18 62.67 61.96 62.54 2,489,466 +0.54(+0.87%)
Aug 30, 2021 62.08 62.50 61.84 62.00 1,238,034 +0.20(+0.32%)
Aug 27, 2021 61.08 61.81 61.08 61.80 1,125,716 +0.74(+1.21%)
Aug 26, 2021 61.11 61.27 60.68 61.07 1,331,562 -0.15(-0.24%)
Aug 25, 2021 60.98 61.36 60.70 61.21 1,159,958 +0.25(+0.40%)
Aug 24, 2021 61.13 61.33 60.93 60.97 1,151,001 +0.10(+0.17%)
Aug 23, 2021 60.47 61.21 60.47 60.86 1,601,168 +0.60(+0.99%)
Aug 20, 2021 60.23 60.62 59.83 60.27 1,668,964 +0.21(+0.35%)
Aug 19, 2021 58.94 60.52 58.59 60.06 2,270,985 +0.36(+0.60%)
Aug 18, 2021 60.75 60.75 59.65 59.70 2,527,237 -0.99(-1.63%)
Aug 17, 2021 61.24 61.28 60.53 60.69 2,338,802 -0.70(-1.13%)
Aug 16, 2021 61.11 61.42 60.70 61.39 1,228,877 +0.38(+0.62%)
Aug 13, 2021 60.76 61.16 60.69 61.01 973,420 +0.29(+0.47%)
Aug 12, 2021 60.67 60.97 59.99 60.72 1,425,137 +0.25(+0.41%)
Aug 11, 2021 60.48 60.82 60.27 60.47 1,296,528 +0.15(+0.24%)
Aug 10, 2021 60.30 60.71 59.95 60.33 1,827,774 +0.06(+0.10%)
Aug 09, 2021 60.32 60.38 60.01 60.27 1,722,869 -0.01(-0.02%)
Aug 06, 2021 60.48 60.79 59.91 60.28 1,647,260 +0.01(+0.02%)
Aug 05, 2021 60.69 60.91 59.90 60.27 2,113,327 -0.22(-0.36%)
Aug 04, 2021 60.09 60.84 59.94 60.49 2,281,854 +0.22(+0.37%)
Aug 03, 2021 60.43 60.55 59.96 60.27 1,900,484 +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.