Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 1.904 1.904 1.885 1.898 112,096 -0.01(-0.29%)
Nov 29, 2004 1.912 1.912 1.885 1.904 12,905 +0.01(+0.29%)
Nov 26, 2004 1.898 1.898 1.898 1.898 12,905 +0.01(+0.72%)
Nov 24, 2004 1.993 1.993 1.885 1.885 75,591 -0.11(-5.44%)
Nov 23, 2004 2.069 2.069 1.993 1.993 58,629 -0.10(-4.79%)
Nov 22, 2004 2.048 2.096 2.048 2.094 137,539 +0.02(+0.91%)
Nov 19, 2004 2.075 2.088 2.075 2.075 20,649 +0.00(+0.00%)
Nov 18, 2004 2.061 2.088 2.039 2.075 108,409 +0.01(+0.66%)
Nov 17, 2004 2.039 2.061 2.039 2.061 18,436 +0.02(+1.06%)
Nov 16, 2004 2.034 2.048 2.007 2.039 170,357 +0.01(+0.27%)
Nov 15, 2004 1.993 2.034 1.966 2.034 296,834 +0.04(+2.04%)
Nov 12, 2004 1.980 1.993 1.966 1.993 26,180 +0.01(+0.68%)
Nov 11, 2004 1.925 1.980 1.925 1.980 118,365 +0.05(+2.53%)
Nov 10, 2004 1.931 1.931 1.925 1.931 67,479 +0.01(+0.28%)
Nov 09, 2004 1.939 1.980 1.898 1.925 238,574 +0.05(+2.90%)
Nov 08, 2004 1.885 1.898 1.858 1.871 26,180 +0.00(+0.00%)
Nov 05, 2004 1.844 1.931 1.844 1.871 67,110 +0.03(+1.47%)
Nov 04, 2004 1.852 1.852 1.844 1.844 4,056 -0.01(-0.44%)
Nov 03, 2004 1.776 1.898 1.776 1.852 54,204 +0.02(+1.19%)
Nov 02, 2004 1.831 1.858 1.831 1.831 28,761 -0.01(-0.74%)
Nov 01, 2004 1.790 1.852 1.790 1.844 80,385 +0.00(+0.00%)
Oct 29, 2004 1.790 1.844 1.768 1.844 30,974 +0.05(+3.03%)
Oct 28, 2004 1.790 1.790 1.790 1.790 9,218 +0.01(+0.76%)
Oct 27, 2004 1.736 1.790 1.736 1.776 33,186 +0.00(+0.00%)
Oct 26, 2004 1.776 1.776 1.776 1.776 4,424 +0.03(+1.55%)
Oct 25, 2004 1.790 1.790 1.736 1.749 32,080 -0.03(-1.53%)
Oct 22, 2004 1.790 1.790 1.776 1.776 2,949 +0.00(+0.00%)
Oct 21, 2004 1.817 1.817 1.749 1.776 36,873 -0.04(-2.24%)
Oct 20, 2004 1.858 1.885 1.817 1.817 10,693 +0.03(+1.52%)
Oct 19, 2004 1.966 1.966 1.790 1.790 73,747 -0.16(-8.33%)
Oct 18, 2004 1.966 1.980 1.953 1.953 25,442 -0.08(-4.00%)
Oct 15, 2004 2.061 2.061 1.966 2.034 23,230 -0.01(-0.66%)
Oct 14, 2004 2.075 2.075 1.966 2.048 15,118 +0.01(+0.67%)
Oct 13, 2004 2.056 2.075 2.020 2.034 36,505 -0.02(-1.06%)
Oct 12, 2004 2.075 2.088 2.026 2.056 16,593 -0.02(-0.92%)
Oct 11, 2004 2.075 2.075 2.075 2.075 0 +0.00(+0.00%)
Oct 08, 2004 2.142 2.142 2.075 2.075 16,961 -0.07(-3.16%)
Oct 07, 2004 2.137 2.210 2.137 2.142 71,166 +0.01(+0.25%)
Oct 06, 2004 2.088 2.137 2.075 2.137 47,567 +0.08(+3.68%)
Oct 05, 2004 2.156 2.156 2.048 2.061 144,176 -0.07(-3.18%)
Oct 04, 2004 1.980 2.156 1.953 2.129 120,577 +0.12(+6.08%)
Oct 01, 2004 1.898 2.034 1.898 2.007 29,867 +0.14(+7.25%)
Sep 30, 2004 1.817 1.898 1.817 1.871 36,136 +0.04(+2.22%)
Sep 29, 2004 1.646 1.831 1.646 1.831 77,435 +0.19(+11.57%)
Sep 28, 2004 1.641 1.641 1.641 1.641 1,106 +0.00(+0.00%)
Sep 27, 2004 1.600 1.676 1.600 1.641 84,072 +0.04(+2.54%)
Sep 24, 2004 1.573 1.600 1.573 1.600 9,955 +0.07(+4.42%)
Sep 23, 2004 1.532 1.546 1.532 1.532 101,034 +0.02(+1.25%)
Sep 22, 2004 1.519 1.519 1.511 1.513 83,335 -0.01(-0.36%)
Sep 21, 2004 1.519 1.519 1.500 1.519 728,259 +0.00(+0.00%)
Sep 20, 2004 1.519 1.519 1.505 1.519 126,477 +0.02(+1.27%)
Sep 17, 2004 1.519 1.519 1.500 1.500 131,271 -0.01(-0.98%)
Sep 16, 2004 1.519 1.524 1.500 1.515 81,860 -0.02(-1.15%)
Sep 15, 2004 1.532 1.532 1.519 1.532 5,162 +0.01(+0.53%)
Sep 14, 2004 1.559 1.559 1.513 1.524 283,191 -0.04(-2.26%)
Sep 13, 2004 1.643 1.643 1.559 1.559 332,233 -0.09(-5.27%)
Sep 10, 2004 1.660 1.660 1.643 1.646 61,579 -0.01(-0.49%)
Sep 09, 2004 1.641 1.654 1.641 1.654 4,424 +0.01(+0.83%)
Sep 08, 2004 1.641 1.641 1.641 1.641 34,661 -0.01(-0.82%)
Sep 07, 2004 1.641 1.654 1.641 1.654 18,436 -0.01(-0.81%)
Sep 03, 2004 1.641 1.668 1.641 1.668 5,531 +0.03(+1.65%)
Sep 02, 2004 1.654 1.681 1.641 1.641 14,012 -0.03(-1.94%)
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.