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

Nasdaq OMX Group (NQ: NDAQ )

59.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2011 7.420 7.452 7.360 7.387 6,427,543 -0.03(-0.44%)
Apr 28, 2011 7.469 7.512 7.398 7.420 4,900,692 -0.07(-0.87%)
Apr 27, 2011 7.422 7.520 7.354 7.485 5,736,762 +0.05(+0.73%)
Apr 26, 2011 7.447 7.531 7.411 7.431 5,135,629 +0.01(+0.18%)
Apr 25, 2011 7.499 7.567 7.357 7.417 4,819,397 -0.08(-1.13%)
Apr 21, 2011 7.452 7.529 7.425 7.501 4,521,213 +0.06(+0.81%)
Apr 20, 2011 7.496 7.548 7.349 7.441 9,799,335 -0.02(-0.29%)
Apr 19, 2011 7.523 7.899 7.441 7.463 8,596,356 -0.05(-0.62%)
Apr 18, 2011 7.564 7.588 7.422 7.509 5,080,015 -0.17(-2.27%)
Apr 15, 2011 7.602 7.731 7.548 7.684 5,734,871 +0.11(+1.44%)
Apr 14, 2011 7.550 7.640 7.504 7.575 5,146,951 +0.01(+0.18%)
Apr 13, 2011 7.648 7.667 7.480 7.561 8,515,803 -0.01(-0.11%)
Apr 12, 2011 7.627 7.684 7.537 7.569 12,440,384 -0.07(-0.86%)
Apr 11, 2011 7.670 7.804 7.580 7.635 10,843,483 -0.11(-1.48%)
Apr 08, 2011 7.934 7.951 7.697 7.749 14,307,610 -0.17(-2.13%)
Apr 07, 2011 7.866 8.035 7.793 7.918 17,927,106 +0.07(+0.83%)
Apr 06, 2011 7.594 7.926 7.578 7.853 18,738,236 +0.23(+2.96%)
Apr 05, 2011 7.463 7.708 7.428 7.627 15,744,891 +0.15(+2.04%)
Apr 04, 2011 7.553 7.624 7.463 7.474 20,965,634 -0.22(-2.80%)
Apr 01, 2011 7.025 7.801 6.973 7.689 66,048,472 +0.65(+9.25%)
Mar 31, 2011 7.025 7.038 6.925 7.038 6,296,806 +0.01(+0.19%)
Mar 30, 2011 7.000 7.082 6.935 7.025 7,459,656 +0.01(+0.16%)
Mar 29, 2011 6.839 7.022 6.795 7.014 7,711,941 +0.13(+1.86%)
Mar 28, 2011 6.897 7.006 6.883 6.886 3,969,713 -0.01(-0.08%)
Mar 25, 2011 6.995 6.995 6.886 6.891 4,264,592 -0.08(-1.09%)
Mar 24, 2011 6.946 7.006 6.902 6.967 4,594,012 +0.07(+0.99%)
Mar 23, 2011 6.785 6.954 6.766 6.899 7,816,619 +0.05(+0.72%)
Mar 22, 2011 6.924 6.946 6.842 6.850 5,091,048 -0.06(-0.83%)
Mar 21, 2011 6.943 6.954 6.818 6.908 7,022,699 +0.16(+2.30%)
Mar 18, 2011 6.809 6.875 6.736 6.752 14,714,620 +0.06(+0.85%)
Mar 17, 2011 6.747 6.790 6.616 6.695 12,850,427 +0.02(+0.37%)
Mar 16, 2011 6.984 7.046 6.637 6.671 17,229,650 -0.36(-5.15%)
Mar 15, 2011 6.997 7.101 6.973 7.033 10,628,371 -0.15(-2.09%)
Mar 14, 2011 7.368 7.376 7.060 7.183 14,772,944 -0.22(-3.02%)
Mar 11, 2011 7.327 7.425 7.300 7.406 5,171,660 +0.06(+0.78%)
Mar 10, 2011 7.493 7.501 7.341 7.349 7,784,054 -0.21(-2.77%)
Mar 09, 2011 7.716 7.760 7.542 7.559 7,757,326 -0.17(-2.22%)
Mar 08, 2011 7.719 7.793 7.662 7.730 5,571,874 +0.04(+0.50%)
Mar 07, 2011 7.828 7.836 7.630 7.692 7,298,719 +0.06(+0.79%)
Mar 04, 2011 7.719 7.736 7.545 7.632 6,451,454 -0.10(-1.30%)
Mar 03, 2011 7.659 7.785 7.659 7.733 5,701,330 +0.15(+1.98%)
Mar 02, 2011 7.545 7.681 7.485 7.583 7,552,435 +0.04(+0.58%)
Mar 01, 2011 7.795 7.831 7.537 7.539 12,212,554 -0.25(-3.25%)
Feb 28, 2011 7.730 7.797 7.643 7.793 11,537,513 +0.05(+0.70%)
Feb 25, 2011 7.659 7.749 7.638 7.738 11,591,273 +0.11(+1.39%)
Feb 24, 2011 7.638 7.659 7.507 7.632 11,951,223 +0.01(+0.07%)
Feb 23, 2011 7.627 7.749 7.537 7.627 13,819,547 +0.00(+0.00%)
Feb 22, 2011 7.774 7.809 7.610 7.627 17,531,252 -0.30(-3.75%)
Feb 18, 2011 7.845 8.007 7.809 7.923 16,268,485 +0.10(+1.27%)
Feb 17, 2011 7.776 7.866 7.692 7.824 12,404,673 +0.07(+0.90%)
Feb 16, 2011 7.719 7.915 7.708 7.755 17,349,688 +0.05(+0.67%)
Feb 15, 2011 7.798 7.948 7.616 7.703 30,287,024 -0.37(-4.59%)
Feb 14, 2011 7.708 8.092 7.673 8.073 26,944,640 +0.41(+5.41%)
Feb 11, 2011 7.529 7.687 7.512 7.659 9,593,706 +0.08(+1.08%)
Feb 10, 2011 7.420 7.588 7.319 7.578 16,785,582 +0.07(+0.87%)
Feb 09, 2011 7.071 7.583 7.068 7.512 67,050,512 +0.47(+6.73%)
Feb 08, 2011 7.055 7.115 7.016 7.038 31,453,194 -0.26(-3.51%)
Feb 07, 2011 7.232 7.330 7.172 7.294 7,871,153 +0.06(+0.83%)
Feb 04, 2011 7.123 7.275 7.115 7.234 6,962,786 +0.11(+1.61%)
Feb 03, 2011 7.232 7.286 7.093 7.120 10,918,140 -0.10(-1.40%)
Feb 02, 2011 6.793 7.223 6.793 7.221 16,198,003 +0.32(+4.66%)
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.