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 UNCHANGED
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 (%)
Apr 30, 2007 8.995 9.188 8.808 8.833 9,005,618 -0.08(-0.91%)
Apr 27, 2007 9.009 9.044 8.871 8.914 5,848,523 -0.13(-1.41%)
Apr 26, 2007 9.139 9.156 9.001 9.042 6,448,792 -0.08(-0.86%)
Apr 25, 2007 9.001 9.139 8.955 9.120 8,582,018 +0.13(+1.45%)
Apr 24, 2007 9.128 9.156 8.966 8.990 8,180,863 +0.02(+0.27%)
Apr 23, 2007 8.930 9.272 8.898 8.966 15,588,485 +0.25(+2.83%)
Apr 20, 2007 8.594 8.830 8.483 8.719 15,530,725 +0.25(+3.01%)
Apr 19, 2007 8.347 8.624 8.301 8.464 8,493,613 -0.02(-0.19%)
Apr 18, 2007 8.464 8.635 8.450 8.480 9,214,550 -0.05(-0.54%)
Apr 17, 2007 8.545 8.559 8.385 8.526 11,407,343 -0.01(-0.10%)
Apr 16, 2007 8.358 8.597 8.315 8.534 10,714,307 +0.06(+0.74%)
Apr 13, 2007 8.117 8.613 8.089 8.472 18,542,638 +0.44(+5.54%)
Apr 12, 2007 7.984 8.122 7.927 8.027 6,874,759 +0.05(+0.65%)
Apr 11, 2007 8.198 8.274 7.921 7.975 16,169,774 -0.06(-0.78%)
Apr 10, 2007 8.019 8.089 7.940 8.038 5,095,596 +0.02(+0.27%)
Apr 09, 2007 8.046 8.092 7.981 8.016 7,895,946 -0.03(-0.40%)
Apr 05, 2007 7.951 8.114 7.951 8.049 5,569,551 +0.02(+0.24%)
Apr 04, 2007 8.070 8.133 8.005 8.030 5,196,114 -0.02(-0.27%)
Apr 03, 2007 8.046 8.130 8.016 8.051 7,341,216 +0.03(+0.34%)
Apr 02, 2007 7.981 8.100 7.889 8.024 6,291,244 +0.05(+0.58%)
Mar 30, 2007 8.041 8.106 7.856 7.978 6,123,111 -0.02(-0.27%)
Mar 29, 2007 8.019 8.089 7.845 8.000 7,397,388 +0.07(+0.89%)
Mar 28, 2007 7.908 7.992 7.829 7.929 7,898,474 -0.09(-1.12%)
Mar 27, 2007 7.997 8.089 7.913 8.019 4,744,763 +0.02(+0.20%)
Mar 26, 2007 7.973 8.122 7.927 8.003 8,625,118 +0.07(+0.85%)
Mar 23, 2007 8.005 8.165 7.900 7.935 8,799,901 -0.10(-1.25%)
Mar 22, 2007 7.994 8.247 7.913 8.035 17,353,876 +0.14(+1.79%)
Mar 21, 2007 7.680 7.997 7.680 7.894 8,714,437 +0.21(+2.68%)
Mar 20, 2007 7.769 7.786 7.626 7.688 8,310,352 -0.04(-0.49%)
Mar 19, 2007 7.541 7.826 7.522 7.726 10,076,658 +0.18(+2.41%)
Mar 16, 2007 7.498 7.588 7.436 7.544 7,473,068 +0.05(+0.62%)
Mar 15, 2007 7.531 7.688 7.484 7.498 9,991,449 +0.04(+0.51%)
Mar 14, 2007 7.479 7.549 7.208 7.460 11,583,666 -0.05(-0.61%)
Mar 13, 2007 7.729 7.704 7.460 7.506 6,208,578 -0.22(-2.88%)
Mar 12, 2007 7.710 7.807 7.636 7.729 5,367,114 -0.02(-0.25%)
Mar 09, 2007 7.924 7.924 7.720 7.748 5,731,505 +0.01(+0.11%)
Mar 08, 2007 7.723 7.929 7.636 7.739 10,629,043 +0.15(+1.93%)
Mar 07, 2007 7.780 7.783 7.563 7.593 10,415,459 -0.18(-2.30%)
Mar 06, 2007 7.674 7.867 7.555 7.772 15,189,970 +0.31(+4.14%)
Mar 05, 2007 7.531 7.707 7.433 7.463 15,333,537 -0.20(-2.62%)
Mar 02, 2007 7.707 7.902 7.596 7.664 15,073,192 -0.28(-3.58%)
Mar 01, 2007 7.855 8.024 7.528 7.948 18,705,108 -0.17(-2.10%)
Feb 28, 2007 8.220 8.233 7.916 8.119 14,740,150 -0.10(-1.22%)
Feb 27, 2007 8.477 8.477 8.087 8.220 13,139,842 -0.41(-4.72%)
Feb 26, 2007 8.770 8.849 8.613 8.627 7,583,226 -0.14(-1.58%)
Feb 23, 2007 8.882 8.925 8.681 8.765 11,155,248 -0.07(-0.83%)
Feb 22, 2007 9.039 9.069 8.776 8.838 12,243,997 -0.15(-1.63%)
Feb 21, 2007 8.903 9.033 8.811 8.985 11,742,461 +0.10(+1.13%)
Feb 20, 2007 8.724 8.936 8.654 8.884 9,284,671 +0.12(+1.33%)
Feb 16, 2007 8.597 8.808 8.523 8.768 11,427,079 +0.17(+1.99%)
Feb 15, 2007 8.578 8.602 8.477 8.597 11,461,273 +0.02(+0.28%)
Feb 14, 2007 8.613 8.684 8.507 8.572 27,931,250 +0.14(+1.61%)
Feb 13, 2007 9.667 9.766 8.290 8.437 83,982,928 -1.09(-11.40%)
Feb 12, 2007 9.969 9.969 9.229 9.522 32,045,618 -0.57(-5.65%)
Feb 09, 2007 9.858 10.16 9.796 10.09 17,568,962 +0.27(+2.73%)
Feb 08, 2007 9.497 10.09 9.405 9.823 13,165,461 +0.33(+3.46%)
Feb 07, 2007 9.229 9.717 9.212 9.495 9,596,547 +0.21(+2.22%)
Feb 06, 2007 9.169 9.302 9.147 9.288 7,800,216 +0.15(+1.69%)
Feb 05, 2007 9.039 9.183 8.979 9.134 5,716,852 +0.04(+0.39%)
Feb 02, 2007 9.169 9.185 9.012 9.099 7,983,576 -0.08(-0.86%)
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.