Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

72.90 +0.20 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 34.81 35.57 34.67 35.10 2,167,789 -0.62(-1.73%)
Apr 29, 2020 36.09 36.24 35.60 35.72 2,583,764 +0.12(+0.35%)
Apr 28, 2020 36.34 36.62 35.42 35.59 3,143,837 -0.13(-0.38%)
Apr 27, 2020 34.28 35.81 34.25 35.73 2,882,568 +1.92(+5.68%)
Apr 24, 2020 33.53 33.85 32.96 33.81 2,635,678 +0.57(+1.71%)
Apr 23, 2020 34.24 34.24 32.91 33.24 2,827,724 -0.25(-0.75%)
Apr 22, 2020 34.73 34.73 32.90 33.49 4,257,420 -0.20(-0.61%)
Apr 21, 2020 34.48 34.84 33.53 33.69 3,025,537 -1.44(-4.11%)
Apr 20, 2020 35.13 35.49 34.81 35.14 2,883,149 -0.47(-1.31%)
Apr 17, 2020 35.56 35.82 35.01 35.60 2,417,600 +0.94(+2.71%)
Apr 16, 2020 34.21 34.87 34.09 34.67 2,257,944 +0.74(+2.18%)
Apr 15, 2020 33.96 34.60 33.48 33.93 2,592,897 -0.50(-1.45%)
Apr 14, 2020 33.82 34.53 33.37 34.43 4,325,955 +1.37(+4.13%)
Apr 13, 2020 33.70 34.24 32.86 33.06 2,517,279 -1.48(-4.29%)
Apr 09, 2020 33.54 34.76 33.54 34.54 2,313,560 +1.21(+3.64%)
Apr 08, 2020 32.50 33.55 32.40 33.33 2,327,223 +1.02(+3.16%)
Apr 07, 2020 33.52 34.28 32.08 32.31 3,516,465 -0.21(-0.64%)
Apr 06, 2020 31.97 32.73 31.39 32.52 2,864,325 +2.04(+6.69%)
Apr 03, 2020 30.26 30.70 29.95 30.48 2,661,610 +0.40(+1.34%)
Apr 02, 2020 29.46 30.23 28.91 30.07 3,864,952 +0.54(+1.83%)
Apr 01, 2020 29.76 29.86 28.81 29.53 3,307,954 -0.86(-2.82%)
Mar 31, 2020 31.85 32.13 30.27 30.39 4,735,701 -1.44(-4.52%)
Mar 30, 2020 30.10 31.95 29.71 31.83 4,490,795 +2.13(+7.18%)
Mar 27, 2020 28.82 30.55 28.58 29.70 3,521,736 -0.33(-1.11%)
Mar 26, 2020 28.18 30.76 28.18 30.03 5,309,083 +2.20(+7.89%)
Mar 25, 2020 26.56 29.13 26.34 27.83 6,152,172 +1.27(+4.78%)
Mar 24, 2020 24.62 26.63 24.45 26.56 6,171,883 +3.24(+13.90%)
Mar 23, 2020 25.79 25.79 22.94 23.32 5,604,890 -2.45(-9.49%)
Mar 20, 2020 28.75 28.75 25.50 25.77 6,752,910 -2.40(-8.52%)
Mar 19, 2020 29.37 29.64 27.37 28.17 5,478,358 -1.14(-3.90%)
Mar 18, 2020 28.95 30.56 28.53 29.31 7,079,236 -1.11(-3.64%)
Mar 17, 2020 28.00 30.69 27.85 30.42 6,952,742 +3.11(+11.39%)
Mar 16, 2020 27.85 29.70 26.68 27.31 4,427,668 -3.44(-11.18%)
Mar 13, 2020 29.81 30.85 27.43 30.74 5,251,673 +2.37(+8.37%)
Mar 12, 2020 29.26 29.87 28.26 28.37 5,519,156 -3.37(-10.62%)
Mar 11, 2020 32.55 32.58 31.25 31.74 5,723,914 -1.72(-5.14%)
Mar 10, 2020 34.62 34.77 32.66 33.46 6,223,963 -0.33(-0.96%)
Mar 09, 2020 32.83 34.65 32.74 33.78 4,487,863 -1.53(-4.33%)
Mar 06, 2020 35.43 35.88 34.41 35.31 3,942,865 -1.15(-3.16%)
Mar 05, 2020 35.97 36.62 35.66 36.46 5,147,902 -0.73(-1.95%)
Mar 04, 2020 35.85 37.25 35.31 37.19 3,775,478 +2.01(+5.72%)
Mar 03, 2020 35.39 36.45 34.87 35.17 4,121,921 -0.02(-0.05%)
Mar 02, 2020 32.92 35.26 32.92 35.19 3,953,038 +2.42(+7.38%)
Feb 28, 2020 33.63 33.70 32.11 32.77 7,137,838 -1.57(-4.56%)
Feb 27, 2020 35.79 35.95 34.30 34.34 4,201,129 -1.78(-4.93%)
Feb 26, 2020 35.94 36.64 35.94 36.12 2,966,971 +0.19(+0.54%)
Feb 25, 2020 36.72 36.85 35.74 35.92 3,015,253 -0.74(-2.03%)
Feb 24, 2020 35.94 36.88 35.92 36.67 3,512,936 -0.14(-0.38%)
Feb 21, 2020 36.51 36.89 36.43 36.81 7,908,261 +0.22(+0.60%)
Feb 20, 2020 36.93 37.01 36.21 36.59 2,166,316 -0.25(-0.68%)
Feb 19, 2020 37.06 37.49 36.81 36.84 2,273,121 -0.13(-0.35%)
Feb 18, 2020 36.27 37.12 36.15 36.96 3,395,567 -0.17(-0.46%)
Feb 14, 2020 36.63 37.15 36.63 37.13 1,659,445 +0.58(+1.57%)
Feb 13, 2020 36.48 36.72 36.41 36.56 1,282,520 +0.11(+0.30%)
Feb 12, 2020 36.72 36.77 36.09 36.45 1,823,134 -0.24(-0.64%)
Feb 11, 2020 36.98 37.29 36.65 36.69 1,448,724 -0.30(-0.80%)
Feb 10, 2020 36.47 37.02 36.43 36.98 2,945,448 +0.45(+1.22%)
Feb 07, 2020 37.06 37.17 36.51 36.54 3,002,210 -0.49(-1.31%)
Feb 06, 2020 37.46 37.46 36.92 37.02 2,849,468 -0.20(-0.53%)
Feb 05, 2020 38.10 38.11 37.04 37.22 3,192,413 -0.70(-1.85%)
Feb 04, 2020 38.01 38.42 37.86 37.92 2,712,137 +0.28(+0.75%)
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.