Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

74.29 +1.39 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 34.82 35.58 34.68 35.11 2,167,148 -0.62(-1.73%)
Apr 29, 2020 36.10 36.25 35.61 35.73 2,583,000 +0.12(+0.35%)
Apr 28, 2020 36.35 36.63 35.43 35.61 3,142,907 -0.13(-0.38%)
Apr 27, 2020 34.29 35.82 34.26 35.74 2,881,716 +1.92(+5.68%)
Apr 24, 2020 33.54 33.86 32.97 33.82 2,634,899 +0.57(+1.71%)
Apr 23, 2020 34.25 34.25 32.92 33.25 2,826,888 -0.25(-0.75%)
Apr 22, 2020 34.74 34.74 32.91 33.50 4,256,161 -0.20(-0.61%)
Apr 21, 2020 34.49 34.85 33.54 33.70 3,024,643 -1.44(-4.11%)
Apr 20, 2020 35.14 35.50 34.82 35.15 2,882,297 -0.47(-1.31%)
Apr 17, 2020 35.57 35.83 35.02 35.62 2,416,886 +0.94(+2.70%)
Apr 16, 2020 34.22 34.88 34.10 34.68 2,257,277 +0.74(+2.18%)
Apr 15, 2020 33.97 34.61 33.49 33.94 2,592,130 -0.50(-1.45%)
Apr 14, 2020 33.83 34.54 33.38 34.44 4,324,676 +1.37(+4.13%)
Apr 13, 2020 33.71 34.25 32.87 33.07 2,516,534 -1.48(-4.29%)
Apr 09, 2020 33.55 34.77 33.55 34.55 2,312,876 +1.21(+3.64%)
Apr 08, 2020 32.51 33.56 32.41 33.34 2,326,535 +1.02(+3.16%)
Apr 07, 2020 33.53 34.29 32.09 32.32 3,515,425 -0.21(-0.64%)
Apr 06, 2020 31.98 32.74 31.40 32.53 2,863,478 +2.04(+6.69%)
Apr 03, 2020 30.27 30.71 29.96 30.49 2,660,823 +0.40(+1.34%)
Apr 02, 2020 29.47 30.24 28.92 30.08 3,863,809 +0.54(+1.83%)
Apr 01, 2020 29.77 29.87 28.81 29.54 3,306,976 -0.86(-2.82%)
Mar 31, 2020 31.86 32.14 30.28 30.40 4,734,301 -1.44(-4.52%)
Mar 30, 2020 30.11 31.96 29.71 31.84 4,489,467 +2.13(+7.18%)
Mar 27, 2020 28.83 30.56 28.58 29.70 3,520,695 -0.33(-1.11%)
Mar 26, 2020 28.19 30.76 28.19 30.04 5,307,513 +2.20(+7.89%)
Mar 25, 2020 26.57 29.14 26.34 27.84 6,150,353 +1.27(+4.78%)
Mar 24, 2020 24.62 26.63 24.46 26.57 6,170,058 +3.24(+13.90%)
Mar 23, 2020 25.80 25.80 22.94 23.33 5,603,233 -2.45(-9.49%)
Mar 20, 2020 28.76 28.76 25.51 25.77 6,750,914 -2.40(-8.52%)
Mar 19, 2020 29.38 29.65 27.38 28.17 5,476,739 -1.14(-3.90%)
Mar 18, 2020 28.96 30.57 28.54 29.32 7,077,143 -1.11(-3.64%)
Mar 17, 2020 28.00 30.70 27.85 30.43 6,950,686 +3.11(+11.39%)
Mar 16, 2020 27.85 29.70 26.69 27.31 4,426,359 -3.44(-11.18%)
Mar 13, 2020 29.82 30.85 27.44 30.75 5,250,121 +2.38(+8.37%)
Mar 12, 2020 29.27 29.88 28.27 28.38 5,517,524 -3.37(-10.62%)
Mar 11, 2020 32.56 32.59 31.26 31.75 5,722,223 -1.72(-5.14%)
Mar 10, 2020 34.63 34.78 32.67 33.47 6,222,124 -0.33(-0.96%)
Mar 09, 2020 32.84 34.66 32.75 33.79 4,486,537 -1.53(-4.33%)
Mar 06, 2020 35.44 35.89 34.42 35.32 3,941,700 -1.15(-3.16%)
Mar 05, 2020 35.98 36.63 35.67 36.47 5,146,381 -0.73(-1.95%)
Mar 04, 2020 35.86 37.26 35.32 37.20 3,774,362 +2.01(+5.72%)
Mar 03, 2020 35.40 36.46 34.88 35.18 4,120,703 -0.02(-0.05%)
Mar 02, 2020 32.92 35.27 32.92 35.20 3,951,870 +2.42(+7.38%)
Feb 28, 2020 33.64 33.71 32.12 32.78 7,135,729 -1.57(-4.56%)
Feb 27, 2020 35.80 35.96 34.31 34.35 4,199,888 -1.78(-4.93%)
Feb 26, 2020 35.95 36.65 35.95 36.13 2,966,095 +0.20(+0.54%)
Feb 25, 2020 36.73 36.86 35.75 35.93 3,014,362 -0.74(-2.03%)
Feb 24, 2020 35.96 36.90 35.93 36.68 3,511,898 -0.14(-0.38%)
Feb 21, 2020 36.52 36.90 36.44 36.82 7,905,925 +0.22(+0.60%)
Feb 20, 2020 36.94 37.02 36.22 36.60 2,165,676 -0.25(-0.68%)
Feb 19, 2020 37.07 37.51 36.82 36.85 2,272,449 -0.13(-0.35%)
Feb 18, 2020 36.28 37.13 36.16 36.98 3,394,564 -0.17(-0.46%)
Feb 14, 2020 36.65 37.16 36.65 37.14 1,658,955 +0.58(+1.57%)
Feb 13, 2020 36.50 36.73 36.43 36.57 1,282,141 +0.11(+0.30%)
Feb 12, 2020 36.73 36.78 36.10 36.46 1,822,595 -0.24(-0.64%)
Feb 11, 2020 36.99 37.30 36.66 36.70 1,448,296 -0.30(-0.80%)
Feb 10, 2020 36.48 37.03 36.44 36.99 2,944,578 +0.45(+1.22%)
Feb 07, 2020 37.07 37.18 36.52 36.55 3,001,323 -0.49(-1.31%)
Feb 06, 2020 37.47 37.47 36.93 37.03 2,848,626 -0.20(-0.53%)
Feb 05, 2020 38.12 38.12 37.05 37.23 3,191,469 -0.70(-1.85%)
Feb 04, 2020 38.02 38.43 37.87 37.93 2,711,336 +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.