Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

59.91 -0.19 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 3.992 4.204 3.992 4.065 2,684,520 -0.00(-0.07%)
Apr 28, 2005 3.932 4.122 3.932 4.068 4,618,925 +0.16(+4.09%)
Apr 27, 2005 3.783 4.014 3.675 3.908 3,106,483 +0.09(+2.27%)
Apr 26, 2005 3.884 3.951 3.764 3.821 7,605,406 -0.11(-2.69%)
Apr 25, 2005 3.604 3.992 3.596 3.927 11,079,102 +0.28(+7.82%)
Apr 22, 2005 3.008 3.837 3.005 3.642 28,140,582 +0.75(+26.10%)
Apr 21, 2005 2.834 2.983 2.712 2.888 5,106,682 +0.07(+2.40%)
Apr 20, 2005 2.942 2.970 2.807 2.820 1,073,867 -0.12(-3.97%)
Apr 19, 2005 2.888 2.942 2.888 2.937 1,247,861 +0.05(+1.79%)
Apr 18, 2005 2.834 2.956 2.815 2.886 1,844,458 +0.05(+1.72%)
Apr 15, 2005 2.780 2.929 2.660 2.837 3,960,571 -0.02(-0.85%)
Apr 14, 2005 2.880 2.929 2.848 2.861 1,093,953 -0.02(-0.66%)
Apr 13, 2005 2.923 2.932 2.848 2.880 665,013 -0.03(-1.03%)
Apr 12, 2005 2.812 2.951 2.812 2.910 759,539 +0.05(+1.90%)
Apr 11, 2005 2.983 2.991 2.807 2.856 482,251 -0.10(-3.31%)
Apr 08, 2005 2.921 2.989 2.921 2.953 614,953 +0.01(+0.18%)
Apr 07, 2005 2.937 2.975 2.902 2.948 303,306 +0.02(+0.83%)
Apr 06, 2005 2.959 2.989 2.896 2.923 618,401 +0.01(+0.47%)
Apr 05, 2005 2.861 2.940 2.861 2.910 745,955 -0.01(-0.19%)
Apr 04, 2005 2.815 2.942 2.810 2.915 1,109,576 +0.08(+2.82%)
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.