Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq OMX Group (NQ: NDAQ )

59.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.397 6.747 6.357 6.701 6,934,570 +0.29(+4.53%)
Dec 30, 2008 6.102 6.416 6.034 6.411 5,883,265 +0.33(+5.35%)
Dec 29, 2008 6.254 6.254 5.958 6.086 5,700,083 -0.23(-3.61%)
Dec 26, 2008 6.248 6.406 6.148 6.313 2,474,364 +0.02(+0.34%)
Dec 24, 2008 6.194 6.343 6.080 6.292 1,947,982 +0.05(+0.74%)
Dec 23, 2008 6.490 6.514 6.224 6.246 6,213,508 -0.15(-2.37%)
Dec 22, 2008 6.652 6.720 6.284 6.397 5,447,464 -0.26(-3.87%)
Dec 19, 2008 6.848 7.035 6.568 6.655 8,418,852 -0.13(-1.88%)
Dec 18, 2008 6.834 7.000 6.696 6.783 10,994,321 -0.02(-0.24%)
Dec 17, 2008 6.981 7.111 6.764 6.799 11,413,806 -0.32(-4.50%)
Dec 16, 2008 6.433 7.119 6.384 7.119 11,995,518 +0.80(+12.66%)
Dec 15, 2008 6.747 6.747 6.170 6.319 7,432,423 -0.37(-5.55%)
Dec 12, 2008 6.319 6.742 6.034 6.690 9,119,327 +0.24(+3.66%)
Dec 11, 2008 6.796 7.113 6.438 6.454 10,103,355 -0.43(-6.30%)
Dec 10, 2008 6.981 7.165 6.663 6.888 9,296,632 -0.00(-0.04%)
Dec 09, 2008 6.864 7.501 6.685 6.891 16,633,599 -0.02(-0.24%)
Dec 08, 2008 6.563 7.051 6.514 6.907 12,849,403 +0.57(+9.08%)
Dec 05, 2008 5.755 6.332 5.559 6.332 12,011,942 +0.44(+7.41%)
Dec 04, 2008 5.440 6.289 5.343 5.896 20,302,092 +0.35(+6.31%)
Dec 03, 2008 5.234 5.682 5.153 5.546 16,091,125 +0.12(+2.15%)
Dec 02, 2008 4.917 5.448 4.917 5.429 13,529,071 +0.33(+6.49%)
Dec 01, 2008 5.649 5.695 5.077 5.098 13,469,232 -0.73(-12.56%)
Nov 28, 2008 5.825 5.858 5.630 5.831 5,166,477 -0.02(-0.28%)
Nov 26, 2008 5.085 5.901 4.971 5.847 15,064,268 +0.66(+12.76%)
Nov 25, 2008 5.047 5.345 4.938 5.185 24,202,688 +0.07(+1.32%)
Nov 24, 2008 4.591 5.180 4.494 5.117 22,818,808 +0.55(+12.05%)
Nov 21, 2008 4.407 4.589 4.057 4.567 26,511,660 +0.29(+6.85%)
Nov 20, 2008 4.586 4.881 4.244 4.274 28,855,008 -0.35(-7.51%)
Nov 19, 2008 5.212 5.234 4.618 4.621 23,429,082 -0.71(-13.28%)
Nov 18, 2008 5.511 5.763 5.155 5.329 20,026,822 -0.24(-4.29%)
Nov 17, 2008 5.747 5.947 5.565 5.568 13,781,661 -0.37(-6.26%)
Nov 14, 2008 6.427 6.655 5.915 5.939 18,017,522 -0.63(-9.62%)
Nov 13, 2008 6.449 6.571 5.416 6.571 29,766,858 +0.18(+2.89%)
Nov 12, 2008 6.994 7.135 6.349 6.387 14,891,661 -0.75(-10.49%)
Nov 11, 2008 7.105 7.390 6.701 7.135 10,959,324 +0.04(+0.57%)
Nov 10, 2008 7.561 7.634 6.945 7.094 9,655,607 -0.32(-4.32%)
Nov 07, 2008 7.691 7.919 7.143 7.414 11,615,418 -0.33(-4.27%)
Nov 06, 2008 8.662 8.678 7.675 7.745 12,128,950 -1.04(-11.88%)
Nov 05, 2008 8.906 9.204 8.768 8.789 13,522,935 -0.24(-2.64%)
Nov 04, 2008 8.727 9.077 8.648 9.028 11,439,769 +0.52(+6.12%)
Nov 03, 2008 8.627 8.852 8.366 8.507 7,128,818 -0.30(-3.36%)
Oct 31, 2008 8.404 8.884 8.236 8.803 8,290,840 +0.31(+3.67%)
Oct 30, 2008 8.635 8.732 8.282 8.491 7,859,744 +0.20(+2.45%)
Oct 29, 2008 7.949 8.605 7.808 8.288 17,600,294 +0.34(+4.23%)
Oct 28, 2008 7.452 7.979 6.902 7.951 14,976,169 +0.74(+10.31%)
Oct 27, 2008 7.461 7.862 7.200 7.208 15,495,829 -0.52(-6.70%)
Oct 24, 2008 7.414 8.204 7.287 7.726 15,527,655 -0.44(-5.38%)
Oct 23, 2008 8.130 8.543 7.705 8.166 22,322,244 -0.16(-1.95%)
Oct 22, 2008 8.727 8.876 8.041 8.328 24,863,256 -0.65(-7.19%)
Oct 21, 2008 8.947 9.459 8.749 8.974 108,914,976 -0.09(-1.05%)
Oct 20, 2008 8.651 9.071 8.556 9.069 17,173,954 +0.66(+7.91%)
Oct 17, 2008 7.968 8.933 7.965 8.404 24,998,722 +0.79(+10.32%)
Oct 16, 2008 7.254 7.618 6.815 7.618 13,511,592 +0.36(+5.01%)
Oct 15, 2008 7.810 8.128 7.222 7.254 8,418,210 -0.97(-11.77%)
Oct 14, 2008 8.402 8.518 7.848 8.223 13,324,863 +0.08(+0.97%)
Oct 13, 2008 7.490 8.152 7.469 8.144 13,101,923 +1.13(+16.08%)
Oct 10, 2008 6.362 7.447 6.172 7.016 17,794,382 +0.30(+4.53%)
Oct 09, 2008 7.583 7.648 6.568 6.712 17,527,796 -0.61(-8.33%)
Oct 08, 2008 7.252 7.865 7.005 7.322 11,562,548 -0.16(-2.10%)
Oct 07, 2008 8.125 8.377 7.349 7.480 11,874,118 -0.51(-6.41%)
Oct 06, 2008 8.269 8.429 7.398 7.992 13,320,881 -0.53(-6.21%)
Oct 03, 2008 8.703 9.207 8.385 8.521 7,545,187 -0.02(-0.29%)
Oct 02, 2008 8.909 8.909 8.491 8.545 6,303,042 -0.28(-3.20%)
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.