Nasdaq OMX Group (NQ: NDAQ )

127.33 USD +0.06 (+0.05%)
Official Closing Price Updated: 7:54 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 127.19 128.20 127.04 127.33 745,169 +0.06(+0.05%)
Nov 24, 2020 126.13 127.72 126.05 127.27 914,070 +1.26(+1.00%)
Nov 23, 2020 126.80 127.47 124.84 126.01 708,467 -0.32(-0.25%)
Nov 20, 2020 125.19 127.37 124.66 126.33 945,800 +1.57(+1.26%)
Nov 19, 2020 124.10 126.70 122.86 124.76 1,111,610 +2.03(+1.65%)
Nov 18, 2020 124.03 124.16 122.23 122.73 1,001,333 -1.60(-1.29%)
Nov 17, 2020 125.89 126.05 123.65 124.33 991,827 -1.20(-0.96%)
Nov 16, 2020 126.56 126.56 124.13 125.53 1,092,772 -0.29(-0.23%)
Nov 13, 2020 127.45 128.21 125.31 125.82 773,200 -1.03(-0.81%)
Nov 12, 2020 130.27 130.27 126.46 126.85 631,494 -2.94(-2.27%)
Nov 11, 2020 127.59 131.32 127.53 129.79 659,001 +2.66(+2.09%)
Nov 10, 2020 129.27 129.98 126.05 127.13 1,239,996 -2.55(-1.97%)
Nov 09, 2020 139.50 139.50 129.25 129.68 1,014,111 -3.52(-2.64%)
Nov 06, 2020 133.22 133.97 131.81 133.20 599,800 -0.01(-0.01%)
Nov 05, 2020 129.56 133.85 129.56 133.21 845,412 +3.91(+3.02%)
Nov 04, 2020 126.04 131.53 126.03 129.30 686,703 +4.39(+3.51%)
Nov 03, 2020 125.08 126.97 124.17 124.91 430,500 +1.73(+1.40%)
Nov 02, 2020 122.45 124.89 122.26 123.18 530,388 +2.19(+1.81%)
Oct 30, 2020 121.06 122.98 119.76 120.99 820,400 -1.02(-0.84%)
Oct 29, 2020 121.73 123.69 120.75 122.01 604,117 +0.28(+0.23%)
Oct 28, 2020 123.75 124.38 121.02 121.73 605,279 -3.37(-2.69%)
Oct 27, 2020 127.74 128.30 125.07 125.10 532,860 -2.28(-1.79%)
Oct 26, 2020 127.76 128.37 126.57 127.38 627,148 -1.74(-1.35%)
Oct 23, 2020 130.56 130.56 127.43 129.12 578,700 -0.97(-0.75%)
Oct 22, 2020 133.17 133.17 129.98 130.09 602,276 -2.28(-1.72%)
Oct 21, 2020 130.47 134.04 128.00 132.37 1,105,913 +3.38(+2.62%)
Oct 20, 2020 127.51 131.08 127.51 128.99 884,498 +1.51(+1.18%)
Oct 19, 2020 129.71 130.10 127.39 127.48 886,831 -1.39(-1.08%)
Oct 16, 2020 128.66 129.90 127.88 128.87 727,500 +0.46(+0.36%)
Oct 15, 2020 126.50 128.44 126.15 128.41 410,056 +0.76(+0.60%)
Oct 14, 2020 127.30 128.28 127.01 127.65 562,087 +1.27(+1.00%)
Oct 13, 2020 126.87 126.94 125.34 126.38 626,764 +0.00(+0.00%)
Oct 12, 2020 125.81 127.32 125.25 126.38 423,211 +1.32(+1.06%)
Oct 09, 2020 126.02 126.35 124.72 125.06 409,200 +0.46(+0.37%)
Oct 08, 2020 123.74 124.89 123.32 124.60 629,989 +1.62(+1.32%)
Oct 07, 2020 123.38 124.80 122.18 122.98 870,351 -0.59(-0.48%)
Oct 06, 2020 124.99 125.79 123.09 123.57 766,158 -1.30(-1.04%)
Oct 05, 2020 124.19 124.99 122.70 124.87 650,707 +1.33(+1.08%)
Oct 02, 2020 122.66 124.67 122.26 123.54 714,600 -0.38(-0.31%)
Oct 01, 2020 123.94 124.57 122.87 123.92 1,117,295 +1.21(+0.99%)
Sep 30, 2020 122.08 124.42 121.30 122.71 1,976,223 +1.33(+1.10%)
Sep 29, 2020 125.32 126.36 118.01 121.38 2,659,452 -3.99(-3.18%)
Sep 28, 2020 125.86 126.34 123.98 125.37 838,488 +1.34(+1.08%)
Sep 25, 2020 121.15 124.11 120.69 124.03 525,100 +2.73(+2.25%)
Sep 24, 2020 119.57 122.27 119.25 121.30 586,088 +1.57(+1.31%)
Sep 23, 2020 123.72 123.72 119.60 119.73 599,335 -3.59(-2.91%)
Sep 22, 2020 122.11 123.35 120.26 123.32 822,128 +1.27(+1.04%)
Sep 21, 2020 120.31 122.83 119.69 122.05 909,923 -0.40(-0.33%)
Sep 18, 2020 125.00 125.49 121.79 122.45 1,240,400 -1.99(-1.60%)
Sep 17, 2020 125.44 125.44 123.59 124.44 869,596 -2.86(-2.25%)
Sep 16, 2020 128.10 129.86 127.14 127.30 542,021 -0.86(-0.67%)
Sep 15, 2020 128.01 128.89 127.29 128.16 374,116 +1.17(+0.92%)
Sep 14, 2020 126.23 128.15 126.23 126.99 796,040 +1.29(+1.03%)
Sep 11, 2020 126.08 126.80 124.74 125.70 551,900 +0.79(+0.63%)
Sep 10, 2020 129.06 129.06 124.72 124.91 808,298 -4.28(-3.31%)
Sep 09, 2020 128.21 129.92 127.01 129.19 654,787 +2.75(+2.17%)
Sep 08, 2020 128.81 129.48 126.18 126.44 980,677 -3.85(-2.95%)
Sep 04, 2020 134.10 134.14 128.60 130.29 742,700 -2.97(-2.23%)
Sep 03, 2020 137.81 137.81 131.89 133.26 842,393 -4.02(-2.93%)
Sep 02, 2020 135.32 137.94 135.00 137.28 761,069 +2.46(+1.82%)
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.