Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq OMX Group (NQ: NDAQ )

74.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2009 6.190 6.059 6.059 6.059 5,448,568 -0.11(-1.74%)
Dec 30, 2009 6.193 6.236 6.147 6.165 3,917,770 -0.07(-1.18%)
Dec 29, 2009 6.269 6.288 6.230 6.239 2,361,904 -0.02(-0.34%)
Dec 28, 2009 6.251 6.291 6.233 6.260 3,053,556 +0.01(+0.10%)
Dec 24, 2009 6.165 6.254 6.162 6.254 2,140,193 +0.08(+1.29%)
Dec 23, 2009 6.184 6.190 6.141 6.175 2,777,811 +0.01(+0.20%)
Dec 22, 2009 6.205 6.205 6.114 6.162 5,383,623 +0.04(+0.65%)
Dec 21, 2009 6.110 6.144 6.037 6.123 5,082,420 +0.01(+0.15%)
Dec 18, 2009 6.114 6.117 6.007 6.114 9,643,311 +0.04(+0.65%)
Dec 17, 2009 6.083 6.101 6.037 6.074 5,945,299 -0.06(-0.90%)
Dec 16, 2009 6.049 6.165 6.022 6.129 7,069,169 +0.14(+2.35%)
Dec 15, 2009 6.034 6.068 5.976 5.988 6,516,255 -0.10(-1.71%)
Dec 14, 2009 6.077 6.098 6.010 6.092 4,770,233 +0.08(+1.37%)
Dec 11, 2009 6.000 6.046 5.985 6.010 4,464,034 +0.02(+0.36%)
Dec 10, 2009 6.007 6.037 5.973 5.988 8,276,687 -0.00(-0.05%)
Dec 09, 2009 5.933 6.025 5.906 5.991 7,230,107 +0.05(+0.77%)
Dec 08, 2009 5.948 6.010 5.924 5.945 7,005,615 -0.05(-0.87%)
Dec 07, 2009 6.126 6.129 5.958 5.997 9,513,468 -0.12(-2.00%)
Dec 04, 2009 6.114 6.141 5.942 6.120 14,244,808 +0.10(+1.68%)
Dec 03, 2009 5.903 6.065 5.903 6.019 14,517,845 +0.03(+0.46%)
Dec 02, 2009 5.835 5.991 5.832 5.991 11,267,348 +0.13(+2.24%)
Dec 01, 2009 5.793 5.881 5.774 5.860 11,909,297 +0.15(+2.62%)
Nov 30, 2009 5.725 5.754 5.618 5.710 14,369,502 -0.03(-0.53%)
Nov 27, 2009 5.829 5.863 5.643 5.741 12,413,595 -0.31(-5.06%)
Nov 25, 2009 6.043 6.080 5.982 6.046 9,308,343 -0.02(-0.40%)
Nov 24, 2009 5.896 6.081 5.896 6.071 13,066,929 +0.11(+1.79%)
Nov 23, 2009 5.964 6.083 5.893 5.964 13,905,574 +0.17(+2.85%)
Nov 20, 2009 5.893 5.893 5.777 5.799 9,373,853 -0.10(-1.71%)
Nov 19, 2009 5.872 5.924 5.811 5.900 11,413,928 +0.03(+0.47%)
Nov 18, 2009 5.750 5.881 5.728 5.872 7,475,236 +0.09(+1.53%)
Nov 17, 2009 5.817 5.829 5.710 5.783 10,473,555 -0.04(-0.68%)
Nov 16, 2009 5.790 5.878 5.750 5.823 11,445,000 +0.04(+0.69%)
Nov 13, 2009 5.794 5.896 5.695 5.783 9,886,133 -0.08(-1.30%)
Nov 12, 2009 5.936 5.976 5.793 5.860 14,490,211 +0.13(+2.35%)
Nov 11, 2009 5.698 5.753 5.621 5.725 10,162,376 +0.10(+1.85%)
Nov 10, 2009 5.686 5.695 5.585 5.621 6,202,397 -0.09(-1.66%)
Nov 09, 2009 5.686 5.735 5.661 5.716 5,728,157 +0.07(+1.30%)
Nov 06, 2009 5.459 5.643 5.456 5.643 9,610,865 +0.12(+2.16%)
Nov 05, 2009 5.536 5.670 5.444 5.524 12,111,190 -0.04(-0.71%)
Nov 04, 2009 5.634 5.679 5.542 5.563 10,498,002 -0.02(-0.44%)
Nov 03, 2009 5.456 5.602 5.450 5.588 8,931,896 +0.08(+1.39%)
Nov 02, 2009 5.478 5.597 5.389 5.511 11,902,895 -0.01(-0.17%)
Oct 30, 2009 5.750 5.774 5.502 5.521 9,534,765 -0.28(-4.75%)
Oct 29, 2009 5.707 5.820 5.609 5.796 12,744,176 +0.22(+3.89%)
Oct 28, 2009 5.851 5.851 5.554 5.579 16,497,348 -0.11(-1.93%)
Oct 27, 2009 5.933 5.952 5.676 5.689 9,651,248 -0.19(-3.27%)
Oct 26, 2009 6.110 6.141 5.851 5.881 10,820,346 -0.19(-3.07%)
Oct 23, 2009 6.071 6.196 6.034 6.068 7,725,130 -0.04(-0.70%)
Oct 22, 2009 6.104 6.172 6.065 6.110 7,473,063 -0.00(-0.05%)
Oct 21, 2009 6.239 6.386 6.114 6.114 12,361,592 -0.18(-2.82%)
Oct 20, 2009 6.071 6.343 6.062 6.291 16,977,414 +0.22(+3.57%)
Oct 19, 2009 6.025 6.153 5.988 6.074 9,632,378 +0.05(+0.81%)
Oct 16, 2009 6.153 6.181 6.019 6.025 13,505,465 -0.21(-3.43%)
Oct 15, 2009 6.269 6.302 6.153 6.239 12,144,137 -0.12(-1.83%)
Oct 14, 2009 6.248 6.401 6.214 6.355 10,767,480 +0.17(+2.67%)
Oct 13, 2009 6.224 6.266 6.172 6.190 11,127,530 -0.06(-0.98%)
Oct 12, 2009 6.257 6.288 6.187 6.251 3,669,786 +0.02(+0.25%)
Oct 09, 2009 6.239 6.269 6.159 6.236 5,782,434 +0.02(+0.29%)
Oct 08, 2009 6.181 6.282 6.162 6.217 5,278,071 +0.04(+0.64%)
Oct 07, 2009 6.169 6.227 6.114 6.178 6,357,810 -0.03(-0.54%)
Oct 06, 2009 6.306 6.358 6.153 6.211 7,274,448 -0.03(-0.54%)
Oct 05, 2009 6.114 6.257 6.068 6.245 8,962,059 +0.21(+3.44%)
Oct 02, 2009 6.159 6.217 5.997 6.037 9,180,260 -0.13(-2.13%)
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.