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

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
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 (%)
Jan 31, 2006 11.49 11.60 11.05 11.37 18,471,474 -1.30(-10.26%)
Jan 30, 2006 12.47 12.68 12.21 12.67 13,973,823 +0.85(+7.23%)
Jan 27, 2006 11.72 12.07 11.37 11.81 4,602,365 +0.09(+0.81%)
Jan 26, 2006 10.65 11.79 10.63 11.72 12,919,183 +1.20(+11.43%)
Jan 25, 2006 10.31 10.58 10.17 10.52 3,262,225 +0.26(+2.54%)
Jan 24, 2006 10.13 10.26 9.929 10.26 2,976,665 +0.10(+0.96%)
Jan 23, 2006 10.26 10.35 9.902 10.16 2,763,660 -0.10(-1.00%)
Jan 20, 2006 10.49 10.72 10.26 10.26 3,915,670 -0.18(-1.69%)
Jan 19, 2006 10.06 10.48 10.05 10.44 2,839,240 +0.43(+4.28%)
Jan 18, 2006 9.619 10.24 9.549 10.01 7,144,711 -0.36(-3.50%)
Jan 17, 2006 10.61 10.88 10.34 10.37 3,478,507 -0.21(-1.97%)
Jan 13, 2006 10.38 10.66 10.09 10.58 5,412,754 +0.19(+1.85%)
Jan 12, 2006 10.49 10.69 10.34 10.39 3,500,511 -0.16(-1.52%)
Jan 11, 2006 10.38 10.74 10.31 10.55 3,540,316 +0.17(+1.62%)
Jan 10, 2006 10.69 10.69 10.38 10.38 3,579,641 -0.31(-2.94%)
Jan 09, 2006 10.53 11.04 10.41 10.70 5,792,948 -0.11(-1.03%)
Jan 06, 2006 10.13 10.97 10.07 10.81 11,554,172 +0.78(+7.82%)
Jan 05, 2006 10.11 10.25 9.969 10.02 3,276,708 +0.00(+0.03%)
Jan 04, 2006 9.872 10.22 9.836 10.02 4,864,641 +0.18(+1.88%)
Jan 03, 2006 9.698 9.939 9.449 9.836 4,164,771 +0.29(+3.07%)
Dec 30, 2005 9.603 9.660 9.467 9.543 2,822,541 -0.16(-1.62%)
Dec 29, 2005 9.554 9.847 9.554 9.701 2,064,457 +0.03(+0.28%)
Dec 28, 2005 10.15 10.15 9.535 9.674 4,346,148 -0.43(-4.27%)
Dec 27, 2005 10.24 10.47 10.05 10.11 2,803,063 -0.13(-1.27%)
Dec 23, 2005 10.05 10.27 10.05 10.24 3,231,076 +0.18(+1.78%)
Dec 22, 2005 10.26 10.29 10.00 10.06 2,089,085 -0.05(-0.54%)
Dec 21, 2005 10.16 10.50 10.03 10.11 5,275,303 +0.08(+0.84%)
Dec 20, 2005 10.06 10.06 9.902 10.03 2,844,419 -0.03(-0.30%)
Dec 19, 2005 10.11 10.12 9.853 10.06 3,910,299 +0.07(+0.68%)
Dec 16, 2005 9.912 10.19 9.809 9.988 5,351,764 +0.15(+1.52%)
Dec 15, 2005 9.807 9.994 9.568 9.839 3,789,967 +0.02(+0.25%)
Dec 14, 2005 9.823 9.977 9.454 9.815 11,849,279 -0.24(-2.40%)
Dec 13, 2005 10.33 10.54 9.983 10.06 8,668,425 -0.47(-4.46%)
Dec 12, 2005 10.67 10.68 10.26 10.53 3,988,478 -0.03(-0.26%)
Dec 09, 2005 10.91 11.05 10.50 10.55 5,383,333 -0.17(-1.62%)
Dec 08, 2005 10.58 10.97 10.51 10.73 6,622,550 +0.21(+2.04%)
Dec 07, 2005 10.85 10.85 10.23 10.51 9,335,063 -0.41(-3.75%)
Dec 06, 2005 11.61 11.72 10.85 10.92 6,700,065 -0.48(-4.23%)
Dec 05, 2005 11.66 11.88 11.20 11.40 5,968,880 -0.07(-0.57%)
Dec 02, 2005 10.96 11.50 10.93 11.47 6,559,956 +0.58(+5.33%)
Dec 01, 2005 10.85 11.02 10.73 10.89 5,980,794 +0.27(+2.58%)
Nov 30, 2005 10.94 10.96 10.33 10.62 11,113,320 -0.28(-2.59%)
Nov 29, 2005 11.58 11.71 10.67 10.90 14,974,267 -0.66(-5.68%)
Nov 28, 2005 12.15 12.27 11.50 11.55 11,088,046 -0.57(-4.70%)
Nov 25, 2005 11.46 12.13 11.45 12.12 5,078,075 +0.67(+5.88%)
Nov 23, 2005 11.77 12.25 11.30 11.45 15,147,508 -0.30(-2.56%)
Nov 22, 2005 11.23 11.78 10.99 11.75 9,999,589 +0.64(+5.74%)
Nov 21, 2005 10.67 11.21 10.58 11.11 6,426,074 +0.53(+5.05%)
Nov 18, 2005 10.17 10.69 10.07 10.58 7,286,891 +0.54(+5.40%)
Nov 17, 2005 9.766 10.04 9.714 10.04 4,228,434 +0.36(+3.76%)
Nov 16, 2005 9.807 9.817 9.096 9.674 6,861,721 -0.28(-2.86%)
Nov 15, 2005 10.14 10.37 9.918 9.958 4,054,647 -0.17(-1.71%)
Nov 14, 2005 9.834 10.13 9.535 10.13 3,570,905 +0.34(+3.52%)
Nov 11, 2005 9.869 9.950 9.630 9.788 1,536,468 -0.08(-0.82%)
Nov 10, 2005 9.915 10.16 9.470 9.869 4,552,994 +0.02(+0.25%)
Nov 09, 2005 9.809 10.16 9.698 9.845 5,794,356 +0.16(+1.62%)
Nov 08, 2005 9.663 9.712 9.440 9.687 3,991,851 +0.19(+2.03%)
Nov 07, 2005 9.275 9.592 9.204 9.495 5,110,768 +0.34(+3.73%)
Nov 04, 2005 9.153 9.248 9.017 9.153 2,063,908 +0.06(+0.66%)
Nov 03, 2005 9.142 9.261 8.917 9.093 3,545,270 -0.07(-0.71%)
Nov 02, 2005 8.787 9.356 8.627 9.158 7,732,112 +0.41(+4.65%)
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.