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 (%)
Nov 30, 2020 40.32 40.72 40.13 40.63 3,268,821 +0.28(+0.68%)
Nov 27, 2020 40.30 40.47 40.08 40.35 1,630,658 -0.07(-0.17%)
Nov 25, 2020 40.37 40.69 40.32 40.42 2,348,010 +0.02(+0.05%)
Nov 24, 2020 40.04 40.54 40.01 40.40 2,879,706 +0.40(+1.00%)
Nov 23, 2020 40.25 40.46 39.63 40.00 2,231,970 -0.10(-0.25%)
Nov 20, 2020 39.74 40.43 39.57 40.10 2,979,669 +0.50(+1.26%)
Nov 19, 2020 39.39 40.22 39.00 39.60 3,502,041 +0.64(+1.65%)
Nov 18, 2020 39.37 39.41 38.80 38.96 3,154,622 -0.51(-1.29%)
Nov 17, 2020 39.96 40.01 39.25 39.46 3,124,674 -0.38(-0.96%)
Nov 16, 2020 40.17 40.17 39.40 39.85 3,442,693 -0.09(-0.23%)
Nov 13, 2020 40.45 40.70 39.78 39.94 2,435,906 -0.33(-0.81%)
Nov 12, 2020 41.35 41.35 40.14 40.26 1,989,472 -0.93(-2.27%)
Nov 11, 2020 40.50 41.68 40.48 41.20 2,076,131 +0.84(+2.09%)
Nov 10, 2020 41.03 41.26 40.01 40.35 3,906,511 -0.81(-1.97%)
Nov 09, 2020 44.28 44.28 41.03 41.16 3,194,878 -1.12(-2.64%)
Nov 06, 2020 42.29 42.52 41.84 42.28 1,889,623 -0.00(-0.01%)
Nov 05, 2020 41.12 42.49 41.12 42.28 2,663,405 +1.24(+3.02%)
Nov 04, 2020 40.01 41.75 40.00 41.04 2,163,404 +1.39(+3.51%)
Nov 03, 2020 39.70 40.30 39.41 39.65 1,356,256 +0.55(+1.40%)
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.