Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

63.06 +0.06 (+0.10%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 31.33 31.61 29.77 29.89 4,814,517 -1.41(-4.52%)
Mar 30, 2020 29.60 31.43 29.22 31.31 4,565,535 +2.10(+7.18%)
Mar 27, 2020 28.35 30.05 28.11 29.21 3,580,348 -0.33(-1.11%)
Mar 26, 2020 27.72 30.25 27.72 29.54 5,397,442 +2.16(+7.89%)
Mar 25, 2020 26.13 28.66 25.90 27.38 6,254,563 +1.25(+4.78%)
Mar 24, 2020 24.21 26.19 24.05 26.13 6,274,602 +3.19(+13.90%)
Mar 23, 2020 25.37 25.37 22.56 22.94 5,698,173 -2.41(-9.49%)
Mar 20, 2020 28.28 28.28 25.08 25.34 6,865,299 -2.36(-8.52%)
Mar 19, 2020 28.89 29.15 26.92 27.70 5,569,535 -1.12(-3.90%)
Mar 18, 2020 28.47 30.06 28.07 28.83 7,197,056 -1.09(-3.64%)
Mar 17, 2020 27.54 30.19 27.39 29.92 7,068,457 +3.06(+11.39%)
Mar 16, 2020 27.39 29.21 26.24 26.86 4,501,357 -3.38(-11.18%)
Mar 13, 2020 29.33 30.34 26.99 30.24 5,339,077 +2.34(+8.37%)
Mar 12, 2020 28.78 29.38 27.80 27.90 5,611,011 -3.22(-10.34%)
Mar 11, 2020 31.92 31.95 30.64 31.12 5,837,624 -1.69(-5.14%)
Mar 10, 2020 33.94 34.09 32.02 32.81 6,347,607 -0.32(-0.96%)
Mar 09, 2020 32.19 33.97 32.10 33.13 4,577,018 -1.50(-4.33%)
Mar 06, 2020 34.74 35.18 33.74 34.62 4,021,193 -1.13(-3.16%)
Mar 05, 2020 35.27 35.91 34.97 35.75 5,250,169 -0.71(-1.95%)
Mar 04, 2020 35.15 36.52 34.62 36.46 3,850,481 +1.97(+5.72%)
Mar 03, 2020 34.70 35.74 34.19 34.49 4,203,807 -0.02(-0.05%)
Mar 02, 2020 32.27 34.58 32.27 34.51 4,031,569 +2.37(+7.38%)
Feb 28, 2020 32.97 33.04 31.48 32.13 7,279,637 -1.54(-4.56%)
Feb 27, 2020 35.09 35.25 33.63 33.67 4,284,588 -1.75(-4.93%)
Feb 26, 2020 35.24 35.93 35.24 35.41 3,025,913 +0.19(+0.54%)
Feb 25, 2020 36.01 36.13 35.05 35.22 3,075,153 -0.73(-2.03%)
Feb 24, 2020 35.24 36.17 35.22 35.95 3,582,724 -0.14(-0.38%)
Feb 21, 2020 35.80 36.18 35.72 36.09 8,065,365 +0.22(+0.60%)
Feb 20, 2020 36.21 36.28 35.51 35.87 2,209,352 -0.24(-0.68%)
Feb 19, 2020 36.34 36.76 36.10 36.12 2,318,278 -0.13(-0.35%)
Feb 18, 2020 35.56 36.40 35.45 36.24 3,463,023 -0.17(-0.46%)
Feb 14, 2020 35.92 36.43 35.92 36.41 1,692,411 +0.56(+1.57%)
Feb 13, 2020 35.77 36.00 35.71 35.85 1,307,998 +0.11(+0.30%)
Feb 12, 2020 36.00 36.05 35.39 35.74 1,859,352 -0.23(-0.64%)
Feb 11, 2020 36.26 36.56 35.93 35.97 1,477,504 -0.29(-0.80%)
Feb 10, 2020 35.76 36.30 35.72 36.26 3,003,962 +0.44(+1.22%)
Feb 07, 2020 36.34 36.44 35.80 35.82 3,061,851 -0.48(-1.31%)
Feb 06, 2020 36.73 36.73 36.20 36.30 2,906,075 -0.19(-0.53%)
Feb 05, 2020 37.36 37.37 36.32 36.49 3,255,832 -0.69(-1.85%)
Feb 04, 2020 37.27 37.67 37.12 37.18 2,766,016 +0.28(+0.75%)
Feb 03, 2020 36.75 37.25 36.67 36.91 2,293,979 +0.42(+1.14%)
Jan 31, 2020 36.30 36.60 36.21 36.49 2,911,216 +0.16(+0.43%)
Jan 30, 2020 36.11 36.38 35.53 36.33 3,160,629 +0.19(+0.54%)
Jan 29, 2020 35.14 36.28 34.39 36.14 4,069,511 +1.32(+3.78%)
Jan 28, 2020 34.41 34.97 34.40 34.82 3,378,322 +0.43(+1.24%)
Jan 27, 2020 34.19 34.56 34.15 34.40 3,126,254 -0.13(-0.39%)
Jan 24, 2020 34.36 34.56 34.23 34.53 2,220,911 +0.18(+0.53%)
Jan 23, 2020 34.17 34.37 33.99 34.35 1,542,153 +0.15(+0.45%)
Jan 22, 2020 34.27 34.30 33.91 34.20 1,869,896 -0.03(-0.10%)
Jan 21, 2020 34.19 34.51 34.14 34.23 2,341,806 -0.02(-0.05%)
Jan 17, 2020 33.98 34.27 33.85 34.25 2,523,777 +0.31(+0.92%)
Jan 16, 2020 34.02 34.04 33.77 33.94 3,463,658 +0.14(+0.42%)
Jan 15, 2020 33.34 33.91 33.34 33.80 1,988,844 +0.41(+1.23%)
Jan 14, 2020 33.61 33.61 33.32 33.39 2,250,432 -0.17(-0.50%)
Jan 13, 2020 33.53 33.69 33.47 33.56 1,260,009 +0.08(+0.23%)
Jan 10, 2020 33.76 33.79 33.46 33.48 1,363,376 -0.16(-0.48%)
Jan 09, 2020 33.30 33.81 33.21 33.64 1,691,314 +0.48(+1.44%)
Jan 08, 2020 33.37 33.51 32.98 33.16 3,724,436 -0.18(-0.55%)
Jan 07, 2020 33.84 33.92 33.34 33.35 1,779,984 -0.56(-1.65%)
Jan 06, 2020 33.77 33.92 33.49 33.91 2,292,859 -0.02(-0.06%)
Jan 03, 2020 33.52 33.99 33.45 33.93 2,302,612 +0.14(+0.43%)
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.