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

Nasdaq OMX Group (NQ: NDAQ )

60.87 +0.80 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2002 2.941 2.941 2.723 2.723 119,721 -0.14(-4.94%)
Dec 30, 2002 2.941 2.941 2.865 2.865 17,627 +0.01(+0.19%)
Dec 27, 2002 2.859 2.859 2.859 2.859 0 +0.00(+0.00%)
Dec 26, 2002 2.873 2.873 2.859 2.859 77,121 -0.08(-2.78%)
Dec 24, 2002 2.941 2.941 2.941 2.941 0 +0.00(+0.00%)
Dec 23, 2002 2.900 3.023 2.900 2.941 16,525 +0.08(+2.86%)
Dec 20, 2002 2.859 2.859 2.859 2.859 5,508 -0.15(-4.98%)
Dec 19, 2002 3.009 3.009 2.859 3.009 105,399 +0.00(+0.00%)
Dec 18, 2002 2.998 3.050 2.995 3.009 22,769 +0.01(+0.36%)
Dec 17, 2002 3.009 3.050 2.998 2.998 16,525 -0.01(-0.36%)
Dec 16, 2002 3.050 3.050 3.009 3.009 30,481 +0.01(+0.45%)
Dec 13, 2002 2.982 3.009 2.941 2.995 19,096 -0.03(-0.90%)
Dec 12, 2002 2.900 3.050 2.900 3.023 28,645 +0.14(+4.72%)
Dec 11, 2002 2.862 2.900 2.862 2.886 15,057 +0.00(+0.00%)
Dec 10, 2002 2.900 2.927 2.862 2.886 7,344 +0.04(+1.44%)
Dec 09, 2002 2.859 2.927 2.846 2.846 93,647 -0.07(-2.34%)
Dec 06, 2002 2.832 2.927 2.832 2.914 466,032 +0.05(+1.90%)
Dec 05, 2002 2.737 2.859 2.737 2.859 12,853 +0.12(+4.48%)
Dec 04, 2002 2.737 2.791 2.737 2.737 8,813 -0.03(-0.99%)
Dec 03, 2002 2.764 2.764 2.764 2.764 0 +0.00(+0.00%)
Dec 02, 2002 2.723 2.777 2.723 2.764 61,329 +0.04(+1.50%)
Nov 29, 2002 2.723 2.995 2.723 2.723 42,967 +0.00(+0.00%)
Nov 27, 2002 2.532 2.723 2.532 2.723 458,320 +0.19(+7.53%)
Nov 26, 2002 2.287 2.546 2.287 2.532 1,006,249 +0.25(+10.71%)
Nov 25, 2002 2.287 2.287 2.287 2.287 47,007 +0.00(+0.00%)
Nov 22, 2002 2.244 2.287 2.244 2.287 4,406 +0.00(+0.00%)
Nov 21, 2002 2.287 2.287 2.236 2.287 60,962 +0.00(+0.00%)
Nov 20, 2002 2.287 2.287 2.287 2.287 1,836 +0.04(+1.57%)
Nov 19, 2002 2.287 2.287 2.246 2.252 15,424 -0.06(-2.71%)
Nov 18, 2002 2.301 2.315 2.293 2.315 45,538 +0.03(+1.19%)
Nov 15, 2002 2.315 2.315 2.287 2.287 12,486 -0.01(-0.59%)
Nov 14, 2002 2.282 2.301 2.282 2.301 19,831 +0.02(+0.84%)
Nov 13, 2002 2.151 2.282 2.151 2.282 140,654 +0.13(+6.08%)
Nov 12, 2002 2.151 2.151 2.151 2.151 19,463 +0.00(+0.00%)
Nov 11, 2002 2.097 2.151 2.089 2.151 41,131 +0.11(+5.33%)
Nov 08, 2002 2.042 2.042 2.042 2.042 0 +0.00(+0.00%)
Nov 07, 2002 2.097 2.097 2.042 2.042 9,915 -0.03(-1.32%)
Nov 06, 2002 2.069 2.069 2.069 2.069 1,101 +0.03(+1.33%)
Nov 05, 2002 2.042 2.042 2.042 2.042 1,836 +0.00(+0.00%)
Nov 04, 2002 2.097 2.097 2.042 2.042 16,158 +0.00(+0.00%)
Nov 01, 2002 2.001 2.042 2.001 2.042 33,786 +0.00(+0.00%)
Oct 31, 2002 2.056 2.056 2.029 2.042 33,051 -0.01(-0.66%)
Oct 30, 2002 1.988 2.083 1.974 2.056 41,865 -0.05(-2.58%)
Oct 29, 2002 2.042 2.110 1.988 2.110 28,277 +0.20(+10.71%)
Oct 28, 2002 2.042 2.042 1.906 1.906 11,751 -0.05(-2.78%)
Oct 25, 2002 1.906 1.906 1.729 1.961 160,485 -0.01(-0.69%)
Oct 24, 2002 2.097 2.097 1.961 1.974 27,543 -0.15(-7.05%)
Oct 23, 2002 2.124 2.124 2.097 2.124 7,712 -0.05(-2.50%)
Oct 22, 2002 2.178 2.206 2.178 2.178 40,029 -0.01(-0.62%)
Oct 21, 2002 2.246 2.246 2.151 2.192 14,689 -0.05(-2.42%)
Oct 18, 2002 2.246 2.246 2.246 2.246 31,950 +0.00(+0.00%)
Oct 17, 2002 2.260 2.260 2.178 2.246 36,357 -0.03(-1.20%)
Oct 16, 2002 2.301 2.315 2.246 2.274 53,984 -0.08(-3.47%)
Oct 15, 2002 2.396 2.396 2.301 2.355 86,669 -0.09(-3.78%)
Oct 14, 2002 2.437 2.451 2.423 2.448 49,577 -0.00(-0.11%)
Oct 11, 2002 2.478 2.478 2.437 2.451 73,081 +0.00(+0.00%)
Oct 10, 2002 2.451 2.451 2.451 2.451 11,017 +0.00(+0.00%)
Oct 09, 2002 2.519 2.532 2.451 2.451 70,143 -0.07(-2.70%)
Oct 08, 2002 2.532 2.532 2.519 2.519 11,751 -0.07(-2.63%)
Oct 07, 2002 2.560 2.587 2.560 2.587 3,672 -0.01(-0.52%)
Oct 04, 2002 2.600 2.600 2.600 2.600 1,836 +0.00(+0.00%)
Oct 03, 2002 2.600 2.600 2.600 2.600 367 +0.02(+0.84%)
Oct 02, 2002 2.587 2.587 2.532 2.579 31,950 -0.01(-0.32%)
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.