Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

63.10 +0.10 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 36.94 37.94 36.82 37.78 1,989,989 +0.61(+1.63%)
Jun 29, 2020 37.12 37.21 36.74 37.17 2,369,042 +0.55(+1.49%)
Jun 26, 2020 37.35 37.42 36.49 36.62 3,332,239 -0.91(-2.42%)
Jun 25, 2020 36.36 37.63 36.26 37.53 1,754,866 +1.08(+2.96%)
Jun 24, 2020 37.41 37.41 36.39 36.45 1,981,981 -1.05(-2.80%)
Jun 23, 2020 38.02 38.22 37.40 37.50 2,232,774 -0.35(-0.93%)
Jun 22, 2020 37.67 38.09 37.35 37.85 1,601,549 +0.28(+0.74%)
Jun 19, 2020 38.03 38.63 37.44 37.58 3,111,186 -0.15(-0.39%)
Jun 18, 2020 37.23 37.75 36.91 37.72 2,428,806 +0.37(+0.98%)
Jun 17, 2020 37.65 37.84 37.28 37.35 1,875,857 -0.13(-0.34%)
Jun 16, 2020 37.53 37.95 36.71 37.48 2,390,426 +0.37(+0.99%)
Jun 15, 2020 35.59 37.43 35.49 37.11 2,470,363 +0.70(+1.93%)
Jun 12, 2020 36.51 36.65 35.77 36.41 2,230,769 +0.60(+1.68%)
Jun 11, 2020 37.29 37.59 35.64 35.81 2,739,725 -1.98(-5.25%)
Jun 10, 2020 37.66 38.06 37.60 37.79 1,629,136 -0.03(-0.07%)
Jun 09, 2020 37.90 38.16 37.52 37.82 2,622,535 -0.38(-1.00%)
Jun 08, 2020 37.59 38.30 37.56 38.20 3,045,820 +0.44(+1.17%)
Jun 05, 2020 37.65 37.87 36.32 37.76 3,416,711 +0.62(+1.67%)
Jun 04, 2020 37.51 37.59 36.67 37.14 1,908,922 -0.44(-1.18%)
Jun 03, 2020 37.78 38.02 37.27 37.58 2,231,525 +0.03(+0.08%)
Jun 02, 2020 37.55 37.73 37.25 37.55 1,648,613 +0.11(+0.30%)
Jun 01, 2020 37.57 37.75 36.92 37.44 2,951,479 +0.13(+0.35%)
May 29, 2020 36.63 37.42 36.44 37.31 2,640,647 +0.66(+1.80%)
May 28, 2020 36.63 37.05 36.40 36.65 2,268,054 +0.37(+1.02%)
May 27, 2020 37.09 37.16 35.97 36.28 2,686,090 -0.34(-0.94%)
May 26, 2020 37.29 37.56 36.54 36.62 1,943,035 +0.30(+0.81%)
May 22, 2020 35.93 36.46 35.85 36.32 1,399,073 +0.43(+1.18%)
May 21, 2020 35.86 36.12 35.59 35.90 2,292,692 -0.23(-0.63%)
May 20, 2020 35.58 36.41 35.58 36.12 1,688,182 +0.66(+1.86%)
May 19, 2020 35.96 36.53 35.40 35.46 2,021,044 -0.73(-2.03%)
May 18, 2020 36.19 36.50 35.86 36.20 2,747,794 +0.90(+2.55%)
May 15, 2020 34.58 35.35 34.22 35.30 6,600,031 +0.82(+2.37%)
May 14, 2020 33.81 34.54 33.78 34.48 2,518,674 +0.19(+0.54%)
May 13, 2020 34.18 34.74 33.84 34.29 2,945,957 +0.12(+0.36%)
May 12, 2020 34.64 34.80 34.07 34.17 3,399,062 -0.23(-0.68%)
May 11, 2020 33.38 34.63 33.33 34.40 2,169,598 +0.52(+1.53%)
May 08, 2020 34.39 34.42 33.72 33.88 2,842,284 +0.08(+0.24%)
May 07, 2020 33.62 34.40 33.52 33.80 2,012,068 +0.54(+1.61%)
May 06, 2020 34.57 34.57 33.26 33.27 2,255,092 -1.01(-2.94%)
May 05, 2020 33.87 34.48 33.36 34.27 3,068,876 +0.85(+2.54%)
May 04, 2020 33.32 33.58 32.87 33.42 2,294,867 -0.15(-0.46%)
May 01, 2020 33.70 33.87 33.33 33.58 2,320,251 -0.96(-2.78%)
Apr 30, 2020 34.25 35.00 34.11 34.54 2,203,216 -0.61(-1.73%)
Apr 29, 2020 35.51 35.66 35.03 35.15 2,625,990 +0.12(+0.35%)
Apr 28, 2020 35.75 36.03 34.85 35.02 3,195,215 -0.13(-0.38%)
Apr 27, 2020 33.73 35.24 33.70 35.15 2,929,677 +1.89(+5.68%)
Apr 24, 2020 32.99 33.30 32.43 33.27 2,678,752 +0.56(+1.71%)
Apr 23, 2020 33.69 33.69 32.38 32.70 2,873,936 -0.25(-0.75%)
Apr 22, 2020 34.17 34.17 32.37 32.95 4,326,997 -0.20(-0.61%)
Apr 21, 2020 33.92 34.28 32.99 33.15 3,074,982 -1.42(-4.11%)
Apr 20, 2020 34.57 34.92 34.25 34.57 2,930,267 -0.46(-1.31%)
Apr 17, 2020 34.99 35.24 34.45 35.03 2,457,110 +0.92(+2.71%)
Apr 16, 2020 33.66 34.30 33.54 34.11 2,294,845 +0.73(+2.18%)
Apr 15, 2020 33.42 34.05 32.94 33.38 2,635,271 -0.49(-1.45%)
Apr 14, 2020 33.27 33.97 32.84 33.87 4,396,653 +1.34(+4.13%)
Apr 13, 2020 33.16 33.69 32.33 32.53 2,558,418 -1.46(-4.29%)
Apr 09, 2020 33.00 34.20 33.00 33.99 2,351,370 +1.19(+3.64%)
Apr 08, 2020 31.97 33.01 31.88 32.79 2,365,256 +1.00(+3.16%)
Apr 07, 2020 32.98 33.73 31.56 31.79 3,573,933 -0.20(-0.64%)
Apr 06, 2020 31.46 32.21 30.88 31.99 2,911,136 +2.01(+6.69%)
Apr 03, 2020 29.77 30.21 29.47 29.99 2,705,107 +0.40(+1.34%)
Apr 02, 2020 28.99 29.74 28.45 29.59 3,928,115 +0.53(+1.83%)
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.