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 (%)
May 28, 2010 5.134 5.139 5.017 5.042 10,299,539 -0.09(-1.80%)
May 27, 2010 5.031 5.134 5.009 5.134 9,068,176 +0.18(+3.56%)
May 26, 2010 4.990 5.062 4.949 4.957 13,068,597 -0.01(-0.11%)
May 25, 2010 4.825 4.972 4.757 4.963 15,509,727 -0.02(-0.33%)
May 24, 2010 5.085 5.126 4.974 4.979 17,448,210 -0.11(-2.18%)
May 21, 2010 4.827 5.090 4.825 5.090 23,925,282 +0.19(+3.82%)
May 20, 2010 4.952 5.082 4.898 4.903 29,911,632 -0.28(-5.44%)
May 19, 2010 5.161 5.250 5.060 5.185 14,305,617 +0.02(+0.37%)
May 18, 2010 5.375 5.389 5.159 5.166 14,887,579 -0.16(-3.05%)
May 17, 2010 5.351 5.383 5.212 5.329 9,737,245 +0.00(+0.05%)
May 14, 2010 5.351 5.351 5.231 5.326 13,038,360 -0.05(-0.96%)
May 13, 2010 5.437 5.465 5.378 5.378 6,355,694 -0.06(-1.05%)
May 12, 2010 5.367 5.465 5.340 5.435 8,195,639 +0.12(+2.19%)
May 11, 2010 5.404 5.421 5.229 5.318 16,041,969 -0.00(-0.05%)
May 10, 2010 5.332 5.421 5.307 5.321 24,049,606 +0.14(+2.62%)
May 07, 2010 5.443 5.481 5.145 5.185 33,964,872 -0.28(-5.11%)
May 06, 2010 5.652 5.706 5.288 5.465 16,185,515 -0.19(-3.40%)
May 05, 2010 5.559 5.703 5.402 5.657 15,271,669 +0.12(+2.25%)
May 04, 2010 5.657 5.668 5.513 5.532 12,348,261 -0.19(-3.36%)
May 03, 2010 5.771 5.809 5.635 5.725 9,686,356 +0.03(+0.52%)
Apr 30, 2010 5.652 5.801 5.587 5.695 26,023,136 -0.23(-3.85%)
Apr 29, 2010 5.817 5.950 5.755 5.923 15,833,402 +0.18(+3.07%)
Apr 28, 2010 5.945 6.048 5.741 5.747 17,759,064 -0.16(-2.66%)
Apr 27, 2010 6.080 6.124 5.898 5.904 19,337,924 -0.32(-5.18%)
Apr 26, 2010 6.151 6.267 6.099 6.227 11,001,567 +0.08(+1.23%)
Apr 23, 2010 6.010 6.176 6.004 6.151 11,588,397 +0.11(+1.89%)
Apr 22, 2010 5.852 6.037 5.817 6.037 13,414,013 +0.11(+1.92%)
Apr 21, 2010 5.888 5.936 5.850 5.923 13,661,138 +0.04(+0.60%)
Apr 20, 2010 5.861 5.939 5.847 5.888 10,379,014 +0.04(+0.60%)
Apr 19, 2010 5.771 5.852 5.730 5.852 12,356,676 +0.05(+0.84%)
Apr 16, 2010 5.999 6.012 5.793 5.804 22,108,668 -0.21(-3.52%)
Apr 15, 2010 6.031 6.042 5.958 6.015 10,950,618 -0.04(-0.58%)
Apr 14, 2010 5.996 6.053 5.947 6.050 7,405,516 +0.09(+1.46%)
Apr 13, 2010 5.977 5.985 5.889 5.964 7,984,997 -0.01(-0.23%)
Apr 12, 2010 5.936 5.999 5.915 5.977 6,795,913 +0.04(+0.59%)
Apr 09, 2010 5.880 5.942 5.842 5.942 8,426,739 +0.05(+0.92%)
Apr 08, 2010 5.806 5.915 5.774 5.888 8,177,176 +0.08(+1.35%)
Apr 07, 2010 5.852 5.874 5.782 5.809 8,815,136 -0.07(-1.24%)
Apr 06, 2010 5.850 5.888 5.831 5.882 9,943,407 +0.02(+0.37%)
Apr 05, 2010 5.768 5.877 5.752 5.861 8,869,949 +0.12(+2.17%)
Apr 01, 2010 5.774 5.736 5.736 5.736 7,391,375 +0.01(+0.14%)
Mar 31, 2010 5.667 5.785 5.667 5.728 7,342,783 +0.02(+0.28%)
Mar 30, 2010 5.747 5.774 5.701 5.711 5,464,020 -0.03(-0.47%)
Mar 29, 2010 5.717 5.756 5.706 5.738 5,206,651 +0.03(+0.52%)
Mar 26, 2010 5.776 5.776 5.654 5.709 7,547,938 +0.02(+0.38%)
Mar 25, 2010 5.728 5.752 5.679 5.687 8,115,722 -0.01(-0.10%)
Mar 24, 2010 5.641 5.725 5.625 5.692 8,541,557 +0.01(+0.24%)
Mar 23, 2010 5.625 5.684 5.616 5.679 6,807,126 +0.04(+0.67%)
Mar 22, 2010 5.649 5.671 5.559 5.641 8,473,451 -0.06(-1.09%)
Mar 19, 2010 5.657 5.714 5.592 5.703 15,854,646 +0.08(+1.45%)
Mar 18, 2010 5.595 5.660 5.587 5.622 8,962,285 +0.06(+1.07%)
Mar 17, 2010 5.519 5.608 5.481 5.562 10,058,841 +0.07(+1.28%)
Mar 16, 2010 5.497 5.519 5.462 5.492 10,685,506 -0.01(-0.15%)
Mar 15, 2010 5.435 5.508 5.380 5.500 10,684,632 -0.01(-0.10%)
Mar 12, 2010 5.500 5.538 5.489 5.505 4,941,579 +0.02(+0.30%)
Mar 11, 2010 5.427 5.497 5.427 5.489 6,249,397 +0.01(+0.10%)
Mar 10, 2010 5.462 5.492 5.432 5.484 11,273,888 +0.02(+0.35%)
Mar 09, 2010 5.405 5.489 5.397 5.465 9,580,078 +0.02(+0.40%)
Mar 08, 2010 5.399 5.448 5.356 5.443 9,940,812 +0.01(+0.20%)
Mar 05, 2010 5.340 5.454 5.340 5.432 12,829,672 +0.08(+1.42%)
Mar 04, 2010 5.237 5.389 5.237 5.356 12,765,567 +0.08(+1.59%)
Mar 03, 2010 5.248 5.307 5.223 5.272 9,356,272 +0.05(+0.99%)
Mar 02, 2010 5.142 5.272 5.139 5.220 12,359,028 +0.12(+2.39%)
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.