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, 2007 11.92 11.98 11.78 11.81 7,889,908 -0.04(-0.37%)
Nov 29, 2007 11.73 11.89 11.72 11.85 6,885,601 +0.03(+0.28%)
Nov 28, 2007 11.75 11.90 11.70 11.82 7,926,052 +0.22(+1.90%)
Nov 27, 2007 11.77 11.88 11.47 11.60 9,116,625 -0.22(-1.87%)
Nov 26, 2007 11.87 11.97 11.74 11.82 9,150,738 -0.06(-0.53%)
Nov 23, 2007 11.95 11.96 11.72 11.88 6,386,513 +0.08(+0.65%)
Nov 21, 2007 11.65 11.87 11.51 11.80 8,458,956 +0.10(+0.81%)
Nov 20, 2007 11.72 11.85 11.48 11.71 12,601,567 +0.27(+2.38%)
Nov 19, 2007 11.44 11.70 11.19 11.44 11,055,266 +0.02(+0.14%)
Nov 16, 2007 11.40 11.54 11.13 11.42 8,571,818 +0.09(+0.79%)
Nov 15, 2007 11.83 11.83 11.12 11.33 10,413,717 -0.24(-2.09%)
Nov 14, 2007 11.68 11.86 11.47 11.57 14,338,419 +0.04(+0.31%)
Nov 13, 2007 11.10 11.68 11.09 11.54 12,757,238 +0.48(+4.31%)
Nov 12, 2007 11.32 11.34 10.70 11.06 20,424,228 -0.17(-1.50%)
Nov 09, 2007 11.05 11.71 10.54 11.23 39,610,044 -1.13(-9.16%)
Nov 08, 2007 12.81 12.99 12.01 12.36 16,719,120 -0.49(-3.83%)
Nov 07, 2007 13.36 13.74 12.80 12.86 15,125,695 -0.44(-3.28%)
Nov 06, 2007 13.09 13.70 13.00 13.29 21,075,430 +0.29(+2.22%)
Nov 05, 2007 12.53 13.18 12.53 13.00 9,048,266 +0.26(+2.01%)
Nov 02, 2007 12.54 12.79 12.41 12.75 11,439,529 +0.33(+2.68%)
Nov 01, 2007 12.67 12.80 12.40 12.41 7,046,843 -0.30(-2.38%)
Oct 31, 2007 12.71 12.78 12.57 12.72 9,749,846 +0.17(+1.35%)
Oct 30, 2007 12.72 13.07 12.53 12.55 13,606,993 -0.04(-0.28%)
Oct 29, 2007 12.13 12.70 11.87 12.58 9,747,517 +0.51(+4.26%)
Oct 26, 2007 12.10 12.20 11.95 12.07 13,959,518 +0.18(+1.49%)
Oct 25, 2007 11.67 12.12 11.59 11.89 16,519,684 +0.32(+2.75%)
Oct 24, 2007 11.55 11.95 11.38 11.57 18,227,980 +0.11(+1.00%)
Oct 23, 2007 11.43 11.63 11.21 11.46 20,621,398 +0.18(+1.57%)
Oct 22, 2007 10.89 11.50 10.70 11.28 8,833,325 +0.39(+3.58%)
Oct 19, 2007 10.92 11.02 10.81 10.89 7,595,187 -0.03(-0.27%)
Oct 18, 2007 10.96 11.04 10.85 10.92 8,152,561 -0.12(-1.08%)
Oct 17, 2007 11.13 11.26 10.80 11.04 8,538,428 +0.10(+0.87%)
Oct 16, 2007 10.95 11.07 10.70 10.95 8,781,992 -0.04(-0.40%)
Oct 15, 2007 11.17 11.17 10.80 10.99 6,994,063 -0.19(-1.73%)
Oct 12, 2007 11.06 11.37 11.03 11.18 6,497,255 -0.15(-1.35%)
Oct 11, 2007 11.50 11.53 11.00 11.34 14,006,514 -0.32(-2.71%)
Oct 10, 2007 11.45 11.79 11.32 11.65 11,106,358 +0.20(+1.78%)
Oct 09, 2007 11.18 11.47 11.17 11.45 10,241,732 +0.35(+3.11%)
Oct 08, 2007 11.05 11.43 10.95 11.10 7,403,026 +0.07(+0.67%)
Oct 05, 2007 10.74 11.11 10.69 11.03 7,813,179 +0.39(+3.66%)
Oct 04, 2007 10.65 10.80 10.49 10.64 4,235,571 -0.04(-0.36%)
Oct 03, 2007 10.67 10.85 10.62 10.68 9,821,774 +0.13(+1.19%)
Oct 02, 2007 10.47 10.66 10.42 10.55 6,180,878 +0.05(+0.49%)
Oct 01, 2007 10.30 10.54 10.25 10.50 6,418,511 +0.24(+2.34%)
Sep 28, 2007 10.28 10.36 10.12 10.26 3,837,896 -0.01(-0.05%)
Sep 27, 2007 10.19 10.29 10.15 10.27 6,404,151 +0.07(+0.72%)
Sep 26, 2007 10.01 10.26 9.898 10.19 11,357,229 +0.32(+3.23%)
Sep 25, 2007 9.672 9.879 9.669 9.874 5,651,870 +0.11(+1.09%)
Sep 24, 2007 9.721 9.914 9.157 9.767 10,016,065 +0.07(+0.76%)
Sep 21, 2007 10.02 10.07 9.683 9.694 13,432,497 -0.25(-2.49%)
Sep 20, 2007 10.38 10.62 9.857 9.942 34,828,148 +0.13(+1.36%)
Sep 19, 2007 9.737 9.939 9.688 9.808 7,920,018 +0.13(+1.38%)
Sep 18, 2007 9.476 9.803 9.353 9.675 5,972,474 +0.30(+3.25%)
Sep 17, 2007 9.449 9.498 9.190 9.370 4,407,467 -0.14(-1.43%)
Sep 14, 2007 9.449 9.536 9.340 9.506 5,331,706 -0.01(-0.14%)
Sep 13, 2007 9.375 9.639 9.283 9.520 6,332,267 +0.14(+1.54%)
Sep 12, 2007 9.217 9.729 9.217 9.375 11,118,124 +0.24(+2.62%)
Sep 11, 2007 9.081 9.332 9.008 9.136 6,378,955 +0.12(+1.36%)
Sep 10, 2007 8.940 9.065 8.852 9.013 5,147,324 +0.14(+1.53%)
Sep 07, 2007 8.831 8.980 8.765 8.877 4,476,979 -0.08(-0.85%)
Sep 06, 2007 8.994 9.043 8.900 8.953 3,522,254 -0.09(-0.99%)
Sep 05, 2007 8.893 9.217 8.893 9.043 6,652,408 +0.06(+0.70%)
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.