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

Nasdaq OMX Group (NQ: NDAQ )

60.12 -0.17 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 5.690 5.808 5.690 5.751 7,313,015 +0.02(+0.28%)
Mar 30, 2010 5.770 5.797 5.724 5.735 5,441,869 -0.03(-0.47%)
Mar 29, 2010 5.740 5.780 5.729 5.762 5,185,543 +0.03(+0.52%)
Mar 26, 2010 5.800 5.800 5.677 5.732 7,517,338 +0.02(+0.38%)
Mar 25, 2010 5.751 5.775 5.702 5.710 8,082,821 -0.01(-0.10%)
Mar 24, 2010 5.664 5.748 5.647 5.716 8,506,929 +0.01(+0.24%)
Mar 23, 2010 5.647 5.707 5.639 5.702 6,779,530 +0.04(+0.67%)
Mar 22, 2010 5.672 5.694 5.582 5.664 8,439,099 -0.06(-1.09%)
Mar 19, 2010 5.680 5.737 5.615 5.726 15,790,370 +0.08(+1.45%)
Mar 18, 2010 5.618 5.683 5.609 5.645 8,925,951 +0.06(+1.07%)
Mar 17, 2010 5.541 5.631 5.503 5.585 10,018,062 +0.07(+1.28%)
Mar 16, 2010 5.519 5.541 5.484 5.514 10,642,187 -0.01(-0.15%)
Mar 15, 2010 5.457 5.530 5.402 5.522 10,641,316 -0.01(-0.10%)
Mar 12, 2010 5.522 5.560 5.511 5.528 4,921,546 +0.02(+0.30%)
Mar 11, 2010 5.449 5.519 5.449 5.511 6,224,062 +0.01(+0.10%)
Mar 10, 2010 5.484 5.514 5.454 5.506 11,228,183 +0.02(+0.35%)
Mar 09, 2010 5.427 5.511 5.419 5.487 9,541,240 +0.02(+0.40%)
Mar 08, 2010 5.421 5.470 5.378 5.465 9,900,511 +0.01(+0.20%)
Mar 05, 2010 5.362 5.476 5.362 5.454 12,777,660 +0.08(+1.42%)
Mar 04, 2010 5.258 5.411 5.258 5.378 12,713,815 +0.08(+1.59%)
Mar 03, 2010 5.269 5.329 5.244 5.293 9,318,341 +0.05(+0.99%)
Mar 02, 2010 5.163 5.293 5.160 5.242 12,308,924 +0.12(+2.39%)
Mar 01, 2010 5.092 5.122 5.057 5.119 7,144,380 +0.05(+0.91%)
Feb 26, 2010 5.073 5.111 5.027 5.073 6,981,485 -0.01(-0.21%)
Feb 25, 2010 4.983 5.092 4.978 5.084 7,230,208 +0.02(+0.38%)
Feb 24, 2010 5.038 5.095 4.999 5.065 8,018,594 +0.04(+0.87%)
Feb 23, 2010 5.065 5.081 5.008 5.021 7,869,103 -0.02(-0.49%)
Feb 22, 2010 5.065 5.078 5.040 5.046 4,483,104 -0.03(-0.54%)
Feb 19, 2010 5.065 5.100 5.035 5.073 7,592,039 +0.01(+0.11%)
Feb 18, 2010 4.980 5.078 4.980 5.067 8,144,316 +0.01(+0.22%)
Feb 17, 2010 5.067 5.089 5.005 5.057 8,446,826 +0.01(+0.11%)
Feb 16, 2010 5.024 5.070 4.975 5.051 11,340,964 +0.07(+1.42%)
Feb 12, 2010 4.910 4.980 4.980 4.980 15,164,248 +0.04(+0.77%)
Feb 11, 2010 4.910 4.989 4.899 4.942 11,300,167 +0.02(+0.33%)
Feb 10, 2010 4.939 4.972 4.880 4.926 14,406,304 -0.03(-0.60%)
Feb 09, 2010 4.980 5.043 4.918 4.956 21,102,834 +0.04(+0.83%)
Feb 08, 2010 5.138 5.160 4.899 4.915 15,495,337 -0.20(-3.99%)
Feb 05, 2010 4.980 5.122 4.980 5.119 10,784,762 +0.12(+2.42%)
Feb 04, 2010 5.155 5.155 4.991 4.998 13,998,993 -0.19(-3.70%)
Feb 03, 2010 5.239 5.247 5.097 5.190 22,543,030 +0.13(+2.58%)
Feb 02, 2010 5.027 5.097 5.010 5.059 6,792,281 +0.04(+0.87%)
Feb 01, 2010 4.942 5.065 4.915 5.016 14,700,066 +0.12(+2.39%)
Jan 29, 2010 4.975 5.029 4.899 4.899 11,064,613 -0.07(-1.37%)
Jan 28, 2010 5.013 5.051 4.937 4.967 6,573,866 -0.03(-0.60%)
Jan 27, 2010 4.934 5.016 4.926 4.997 11,344,203 +0.07(+1.38%)
Jan 26, 2010 4.942 5.018 4.929 4.929 9,435,400 -0.07(-1.36%)
Jan 25, 2010 5.062 5.062 4.969 4.997 9,704,436 +0.00(+0.05%)
Jan 22, 2010 5.149 5.182 4.978 4.994 14,274,757 -0.17(-3.32%)
Jan 21, 2010 5.443 5.443 5.146 5.165 16,431,538 -0.26(-4.82%)
Jan 20, 2010 5.451 5.473 5.362 5.427 7,052,572 -0.05(-0.99%)
Jan 19, 2010 5.490 5.511 5.457 5.481 3,864,488 -0.01(-0.15%)
Jan 15, 2010 5.506 5.490 5.490 5.490 8,546,875 -0.02(-0.44%)
Jan 14, 2010 5.451 5.525 5.427 5.514 5,500,668 +0.04(+0.65%)
Jan 13, 2010 5.405 5.487 5.378 5.479 8,363,105 +0.05(+0.95%)
Jan 12, 2010 5.490 5.528 5.397 5.427 6,363,468 -0.10(-1.73%)
Jan 11, 2010 5.511 5.555 5.473 5.522 6,566,337 +0.01(+0.25%)
Jan 08, 2010 5.454 5.528 5.413 5.509 5,322,129 +0.06(+1.05%)
Jan 07, 2010 5.514 5.528 5.416 5.451 10,403,066 -0.07(-1.33%)
Jan 06, 2010 5.500 5.544 5.490 5.525 8,985,339 -0.00(-0.05%)
Jan 05, 2010 5.427 5.533 5.427 5.528 5,441,395 +0.02(+0.30%)
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.