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 (%)
Aug 31, 2006 7.458 7.827 7.423 7.732 10,009,474 +0.28(+3.75%)
Aug 30, 2006 7.455 7.523 7.358 7.452 5,769,170 +0.13(+1.78%)
Aug 29, 2006 7.254 7.358 7.184 7.322 5,173,918 +0.04(+0.52%)
Aug 28, 2006 7.282 7.442 7.241 7.284 5,859,094 -0.03(-0.41%)
Aug 25, 2006 7.404 7.431 7.230 7.314 8,319,373 -0.10(-1.39%)
Aug 24, 2006 7.572 7.631 7.382 7.417 5,366,496 -0.15(-2.01%)
Aug 23, 2006 7.884 7.886 7.555 7.569 4,289,874 -0.09(-1.24%)
Aug 22, 2006 7.661 7.775 7.637 7.664 3,958,801 +0.00(+0.00%)
Aug 21, 2006 7.932 7.932 7.664 7.664 4,007,224 -0.33(-4.07%)
Aug 18, 2006 8.087 8.149 7.819 7.989 5,462,420 -0.11(-1.37%)
Aug 17, 2006 7.924 8.269 7.867 8.101 11,403,135 +0.17(+2.08%)
Aug 16, 2006 7.865 7.962 7.610 7.935 8,959,910 +0.17(+2.16%)
Aug 15, 2006 7.474 7.838 7.414 7.767 9,485,998 +0.41(+5.64%)
Aug 14, 2006 7.322 7.455 7.276 7.352 5,274,883 +0.11(+1.57%)
Aug 11, 2006 7.298 7.374 7.187 7.238 2,939,355 -0.09(-1.18%)
Aug 10, 2006 7.298 7.417 7.119 7.325 4,859,413 +0.06(+0.86%)
Aug 09, 2006 7.206 7.493 7.206 7.263 5,899,291 +0.09(+1.21%)
Aug 08, 2006 7.363 7.390 7.168 7.176 5,028,351 -0.15(-2.00%)
Aug 07, 2006 7.254 7.363 7.173 7.322 3,566,540 +0.02(+0.30%)
Aug 04, 2006 7.501 7.507 7.230 7.301 6,435,187 +0.13(+1.82%)
Aug 03, 2006 7.010 7.211 6.997 7.170 6,404,478 +0.01(+0.19%)
Aug 02, 2006 7.200 7.254 7.046 7.157 9,600,757 +0.04(+0.61%)
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.