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

Nasdaq OMX Group (NQ: NDAQ )

59.65 -0.64 (-1.06%)
Streaming Delayed Price Updated: 10:19 AM EDT, Apr 26, 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 (%)
Nov 28, 2003 2.413 2.424 2.411 2.424 14,685 +0.01(+0.57%)
Nov 26, 2003 2.397 2.411 2.397 2.411 4,772 -0.04(-1.67%)
Nov 25, 2003 2.451 2.451 2.383 2.451 116,014 +0.00(+0.00%)
Nov 24, 2003 2.465 2.465 2.451 2.451 16,521 +0.00(+0.00%)
Nov 21, 2003 2.451 2.451 2.451 2.451 25,332 +0.00(+0.00%)
Nov 20, 2003 2.465 2.465 2.451 2.451 17,989 -0.01(-0.55%)
Nov 19, 2003 2.465 2.465 2.465 2.465 7,015 -0.01(-0.55%)
Nov 18, 2003 2.481 2.481 2.479 2.479 22,028 +0.00(+0.00%)
Nov 17, 2003 2.506 2.506 2.479 2.479 53,939 -0.04(-1.62%)
Nov 14, 2003 2.519 2.533 2.519 2.519 11,381 +0.01(+0.54%)
Nov 13, 2003 2.506 2.506 2.500 2.506 38,549 +0.00(+0.00%)
Nov 12, 2003 2.479 2.519 2.479 2.506 76,547 -0.01(-0.54%)
Nov 11, 2003 2.490 2.547 2.490 2.519 67,552 +0.04(+1.43%)
Nov 10, 2003 2.492 2.506 2.484 2.484 12,482 -0.01(-0.33%)
Nov 07, 2003 2.479 2.492 2.457 2.492 41,875 +0.03(+1.11%)
Nov 06, 2003 2.438 2.479 2.432 2.465 226,838 +0.03(+1.12%)
Nov 05, 2003 2.438 2.438 2.427 2.438 40,384 +0.02(+0.67%)
Nov 04, 2003 2.402 2.438 2.397 2.421 92,518 +0.02(+1.02%)
Nov 03, 2003 2.397 2.397 2.397 2.397 3,671 +0.00(+0.00%)
Oct 31, 2003 2.424 2.424 2.397 2.397 33,776 -0.01(-0.57%)
Oct 30, 2003 2.424 2.424 2.424 2.411 18,723 +0.01(+0.57%)
Oct 29, 2003 2.424 2.424 2.397 2.397 30,105 +0.00(+0.00%)
Oct 28, 2003 2.397 2.424 2.397 2.397 13,584 +0.00(+0.00%)
Oct 27, 2003 2.411 2.411 2.397 2.397 117,116 -0.01(-0.23%)
Oct 24, 2003 2.402 2.402 2.402 2.402 16,888 +0.00(+0.00%)
Oct 23, 2003 2.402 2.411 2.402 2.402 31,940 +0.00(+0.00%)
Oct 22, 2003 2.449 2.449 2.402 2.402 25,699 -0.04(-1.45%)
Oct 21, 2003 2.438 2.438 2.402 2.438 38,182 +0.01(+0.56%)
Oct 20, 2003 2.397 2.479 2.397 2.424 58,374 +0.01(+0.23%)
Oct 17, 2003 2.370 2.424 2.370 2.419 55,070 +0.07(+3.14%)
Oct 16, 2003 2.315 2.345 2.315 2.345 23,129 +0.03(+1.29%)
Oct 15, 2003 2.302 2.315 2.288 2.315 33,042 +0.01(+0.59%)
Oct 14, 2003 2.234 2.302 2.225 2.302 125,560 +0.09(+4.06%)
Oct 13, 2003 2.206 2.234 2.206 2.212 66,818 +0.00(+0.00%)
Oct 10, 2003 2.225 2.234 2.206 2.212 23,129 -0.01(-0.37%)
Oct 09, 2003 2.220 2.220 2.193 2.220 29,003 +0.00(+0.00%)
Oct 08, 2003 2.195 2.220 2.195 2.220 12,115 +0.04(+1.88%)
Oct 07, 2003 2.204 2.206 2.179 2.179 11,748 -0.02(-1.11%)
Oct 06, 2003 2.198 2.206 2.198 2.204 36,713 +0.01(+0.25%)
Oct 03, 2003 2.193 2.206 2.193 2.198 28,269 -0.01(-0.37%)
Oct 02, 2003 2.206 2.206 2.206 2.206 0 +0.00(+0.00%)
Oct 01, 2003 2.206 2.206 2.193 2.206 6,241 +0.01(+0.62%)
Sep 30, 2003 2.193 2.206 2.193 2.193 47,360 +0.00(+0.00%)
Sep 29, 2003 2.193 2.193 2.193 2.193 9,545 -0.05(-2.42%)
Sep 26, 2003 2.261 2.261 2.206 2.247 34,510 -0.03(-1.20%)
Sep 25, 2003 2.288 2.274 2.274 2.274 76,364 -0.01(-0.60%)
Sep 24, 2003 2.288 2.288 2.288 2.288 0 +0.00(+0.00%)
Sep 23, 2003 2.285 2.315 2.261 2.288 78,199 +0.03(+1.20%)
Sep 22, 2003 2.206 2.261 2.179 2.261 126,294 +0.04(+1.84%)
Sep 19, 2003 2.206 2.247 2.206 2.220 12,849 -0.03(-1.21%)
Sep 18, 2003 2.179 2.315 2.179 2.247 111,242 +0.07(+3.13%)
Sep 17, 2003 2.152 2.179 2.152 2.179 44,423 +0.04(+1.91%)
Sep 16, 2003 2.152 2.179 2.125 2.138 51,398 +0.04(+1.95%)
Sep 15, 2003 2.097 2.097 2.097 2.097 6,975 -0.01(-0.65%)
Sep 12, 2003 2.070 2.152 2.070 2.111 93,252 +0.04(+1.97%)
Sep 11, 2003 2.084 2.084 2.070 2.070 1,468 -0.01(-0.65%)
Sep 10, 2003 2.084 2.084 2.070 2.084 5,139 +0.01(+0.39%)
Sep 09, 2003 2.084 2.084 2.070 2.076 49,196 -0.01(-0.39%)
Sep 08, 2003 2.086 2.097 2.084 2.084 36,713 +0.00(+0.00%)
Sep 05, 2003 2.056 2.084 2.056 2.084 28,636 +0.03(+1.32%)
Sep 04, 2003 2.070 2.125 2.056 2.056 37,814 +0.01(+0.67%)
Sep 03, 2003 2.043 2.043 2.029 2.043 8,444 +0.00(+0.00%)
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.