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

Nasdaq OMX Group (NQ: NDAQ )

58.60 -0.60 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 29, 2011 7.387 7.420 7.328 7.355 6,455,615 -0.03(-0.44%)
Apr 28, 2011 7.436 7.480 7.366 7.387 4,922,095 -0.07(-0.87%)
Apr 27, 2011 7.390 7.488 7.322 7.452 5,761,817 +0.05(+0.73%)
Apr 26, 2011 7.414 7.499 7.379 7.398 5,158,059 +0.01(+0.18%)
Apr 25, 2011 7.466 7.534 7.325 7.385 4,840,445 -0.08(-1.13%)
Apr 21, 2011 7.420 7.496 7.393 7.469 4,540,959 +0.06(+0.81%)
Apr 20, 2011 7.463 7.515 7.317 7.409 9,842,133 -0.02(-0.29%)
Apr 19, 2011 7.490 7.865 7.409 7.431 8,633,901 -0.05(-0.62%)
Apr 18, 2011 7.531 7.555 7.390 7.477 5,102,202 -0.17(-2.27%)
Apr 15, 2011 7.569 7.697 7.515 7.650 5,759,918 +0.11(+1.44%)
Apr 14, 2011 7.518 7.607 7.471 7.542 5,169,431 +0.01(+0.18%)
Apr 13, 2011 7.615 7.634 7.447 7.528 8,552,996 -0.01(-0.11%)
Apr 12, 2011 7.593 7.650 7.504 7.536 12,494,717 -0.07(-0.86%)
Apr 11, 2011 7.637 7.770 7.547 7.602 10,890,842 -0.11(-1.48%)
Apr 08, 2011 7.900 7.916 7.664 7.715 14,370,098 -0.17(-2.13%)
Apr 07, 2011 7.832 8.000 7.759 7.884 18,005,402 +0.07(+0.83%)
Apr 06, 2011 7.561 7.892 7.545 7.819 18,820,074 +0.23(+2.96%)
Apr 05, 2011 7.431 7.674 7.395 7.593 15,813,656 +0.15(+2.04%)
Apr 04, 2011 7.520 7.591 7.431 7.442 21,057,200 -0.21(-2.80%)
Apr 01, 2011 6.994 7.767 6.943 7.656 66,336,940 +0.65(+9.25%)
Mar 31, 2011 6.994 7.008 6.895 7.008 6,324,307 +0.01(+0.19%)
Mar 30, 2011 6.970 7.051 6.905 6.994 7,492,236 +0.01(+0.16%)
Mar 29, 2011 6.810 6.991 6.766 6.983 7,745,623 +0.13(+1.86%)
Mar 28, 2011 6.867 6.975 6.853 6.856 3,987,050 -0.01(-0.08%)
Mar 25, 2011 6.964 6.964 6.856 6.861 4,283,218 -0.08(-1.09%)
Mar 24, 2011 6.915 6.975 6.872 6.937 4,614,076 +0.07(+0.99%)
Mar 23, 2011 6.755 6.924 6.736 6.869 7,850,758 +0.05(+0.72%)
Mar 22, 2011 6.894 6.915 6.812 6.821 5,113,283 -0.06(-0.83%)
Mar 21, 2011 6.913 6.924 6.788 6.877 7,053,370 +0.15(+2.30%)
Mar 18, 2011 6.780 6.845 6.707 6.723 14,778,886 +0.06(+0.85%)
Mar 17, 2011 6.717 6.761 6.587 6.666 12,906,551 +0.02(+0.37%)
Mar 16, 2011 6.953 7.016 6.608 6.642 17,304,900 -0.36(-5.15%)
Mar 15, 2011 6.967 7.070 6.943 7.002 10,674,790 -0.15(-2.09%)
Mar 14, 2011 7.336 7.344 7.029 7.151 14,837,464 -0.22(-3.02%)
Mar 11, 2011 7.295 7.393 7.268 7.374 5,194,247 +0.06(+0.78%)
Mar 10, 2011 7.461 7.469 7.309 7.317 7,818,050 -0.21(-2.77%)
Mar 09, 2011 7.683 7.726 7.509 7.526 7,791,206 -0.17(-2.22%)
Mar 08, 2011 7.686 7.759 7.629 7.697 5,596,209 +0.04(+0.50%)
Mar 07, 2011 7.794 7.802 7.597 7.659 7,330,596 +0.06(+0.79%)
Mar 04, 2011 7.686 7.702 7.512 7.599 6,479,631 -0.10(-1.30%)
Mar 03, 2011 7.626 7.751 7.626 7.699 5,726,230 +0.15(+1.98%)
Mar 02, 2011 7.512 7.648 7.452 7.550 7,585,420 +0.04(+0.58%)
Mar 01, 2011 7.762 7.797 7.504 7.507 12,265,892 -0.25(-3.25%)
Feb 28, 2011 7.697 7.763 7.610 7.759 11,587,903 +0.05(+0.70%)
Feb 25, 2011 7.626 7.715 7.604 7.705 11,641,897 +0.11(+1.39%)
Feb 24, 2011 7.604 7.626 7.474 7.599 12,003,420 +0.01(+0.07%)
Feb 23, 2011 7.593 7.715 7.504 7.593 13,879,904 +0.00(+0.00%)
Feb 22, 2011 7.740 7.775 7.577 7.593 17,607,820 -0.30(-3.75%)
Feb 18, 2011 7.810 7.972 7.775 7.889 16,339,537 +0.10(+1.27%)
Feb 17, 2011 7.743 7.832 7.659 7.790 12,458,850 +0.07(+0.90%)
Feb 16, 2011 7.686 7.881 7.675 7.721 17,425,464 +0.05(+0.67%)
Feb 15, 2011 7.764 7.913 7.583 7.669 30,419,302 -0.37(-4.59%)
Feb 14, 2011 7.675 8.057 7.640 8.038 27,062,320 +0.41(+5.41%)
Feb 11, 2011 7.496 7.653 7.480 7.626 9,635,606 +0.08(+1.08%)
Feb 10, 2011 7.387 7.555 7.287 7.545 16,858,892 +0.07(+0.87%)
Feb 09, 2011 7.040 7.550 7.037 7.480 67,343,352 +0.47(+6.73%)
Feb 08, 2011 7.024 7.084 6.986 7.008 31,590,564 -0.25(-3.51%)
Feb 07, 2011 7.200 7.298 7.141 7.263 7,905,530 +0.06(+0.83%)
Feb 04, 2011 7.092 7.244 7.084 7.203 6,993,196 +0.11(+1.61%)
Feb 03, 2011 7.200 7.254 7.062 7.089 10,965,825 -0.10(-1.40%)
Feb 02, 2011 6.764 7.192 6.764 7.189 16,268,747 +0.32(+4.66%)
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.