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

Nasdaq OMX Group (NQ: NDAQ )

59.91 -0.99 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 30, 2004 2.396 2.410 2.383 2.410 69,409 +0.03(+1.14%)
Jan 29, 2004 2.546 2.587 2.383 2.383 136,614 -0.20(-7.89%)
Jan 28, 2004 2.794 2.794 2.573 2.587 82,997 -0.21(-7.41%)
Jan 27, 2004 2.832 2.832 2.791 2.794 57,290 -0.07(-2.29%)
Jan 26, 2004 2.886 2.927 2.846 2.859 25,707 +0.03(+0.96%)
Jan 23, 2004 3.009 3.009 2.832 2.832 94,749 -0.15(-5.02%)
Jan 22, 2004 2.987 3.009 2.982 2.982 188,029 +0.00(+0.00%)
Jan 21, 2004 2.995 2.995 2.974 2.982 107,235 -0.01(-0.45%)
Jan 20, 2004 2.941 3.003 2.941 2.995 127,433 +0.05(+1.85%)
Jan 16, 2004 2.982 2.982 2.927 2.941 79,691 -0.04(-1.37%)
Jan 15, 2004 2.968 2.987 2.954 2.982 44,645 +0.10(+3.30%)
Jan 14, 2004 3.077 3.077 2.873 2.886 82,997 -0.08(-2.75%)
Jan 13, 2004 3.118 3.118 2.968 2.968 12,119 -0.12(-3.96%)
Jan 12, 2004 2.914 3.431 2.914 3.091 513,275 +0.28(+9.93%)
Jan 09, 2004 2.519 2.859 2.505 2.811 219,454 +0.31(+12.23%)
Jan 08, 2004 2.383 2.519 2.383 2.505 48,777 +0.12(+5.14%)
Jan 07, 2004 2.383 2.383 2.383 2.383 79,508 -0.01(-0.57%)
Jan 06, 2004 2.383 2.396 2.383 2.396 13,955 +0.01(+0.57%)
Jan 05, 2004 2.451 2.505 2.342 2.383 45,905 -0.14(-5.41%)
Jan 02, 2004 2.451 2.519 2.451 2.519 3,305 -0.05(-2.12%)
Dec 31, 2003 2.546 2.587 2.505 2.573 33,786 +0.07(+2.61%)
Dec 30, 2003 2.508 2.546 2.508 2.508 24,208 -0.02(-0.97%)
Dec 29, 2003 2.532 2.546 2.508 2.532 28,920 +0.02(+0.98%)
Dec 26, 2003 2.519 2.587 2.508 2.508 28,387 +0.06(+2.33%)
Dec 24, 2003 2.410 2.532 2.410 2.451 50,323 +0.00(+0.00%)
Dec 23, 2003 2.437 2.451 2.410 2.451 12,824 +0.07(+2.86%)
Dec 22, 2003 2.355 2.437 2.355 2.383 11,751 -0.04(-1.69%)
Dec 19, 2003 2.342 2.423 2.315 2.423 159,475 +0.10(+4.09%)
Dec 18, 2003 2.328 2.342 2.328 2.328 23,650 +0.00(+0.00%)
Dec 17, 2003 2.328 2.328 2.328 2.328 41,667 +0.00(+0.00%)
Dec 16, 2003 2.331 2.342 2.328 2.328 10,088 +0.01(+0.59%)
Dec 15, 2003 2.369 2.369 2.315 2.315 144,378 -0.03(-1.16%)
Dec 12, 2003 2.342 2.342 2.342 2.342 0 +0.00(+0.00%)
Dec 11, 2003 2.410 2.410 2.342 2.342 7,712 +0.01(+0.59%)
Dec 10, 2003 2.383 2.410 2.315 2.328 32,868 -0.05(-2.29%)
Dec 09, 2003 2.383 2.396 2.383 2.383 8,079 -0.03(-1.13%)
Dec 08, 2003 2.410 2.410 2.410 2.410 734 -0.04(-1.67%)
Dec 05, 2003 2.383 2.451 2.437 2.451 28,094 +0.07(+2.86%)
Dec 04, 2003 2.383 2.383 2.383 2.383 5,508 +0.00(+0.00%)
Dec 03, 2003 2.383 2.383 2.383 2.383 367 -0.03(-1.13%)
Dec 02, 2003 2.410 2.410 2.410 2.410 8,189 +0.00(+0.00%)
Dec 01, 2003 2.410 2.410 2.410 2.410 5,141 -0.01(-0.56%)
Nov 28, 2003 2.413 2.423 2.410 2.423 14,689 +0.01(+0.57%)
Nov 26, 2003 2.396 2.410 2.396 2.410 4,774 -0.04(-1.67%)
Nov 25, 2003 2.451 2.451 2.383 2.451 116,049 +0.00(+0.00%)
Nov 24, 2003 2.464 2.464 2.451 2.451 16,525 +0.00(+0.00%)
Nov 21, 2003 2.451 2.451 2.451 2.451 25,339 +0.00(+0.00%)
Nov 20, 2003 2.464 2.464 2.451 2.451 17,994 -0.01(-0.55%)
Nov 19, 2003 2.464 2.464 2.464 2.464 7,018 -0.01(-0.55%)
Nov 18, 2003 2.481 2.481 2.478 2.478 22,034 +0.00(+0.00%)
Nov 17, 2003 2.505 2.505 2.478 2.478 53,955 -0.04(-1.62%)
Nov 14, 2003 2.519 2.532 2.519 2.519 11,384 +0.01(+0.54%)
Nov 13, 2003 2.505 2.505 2.500 2.505 38,560 +0.00(+0.00%)
Nov 12, 2003 2.478 2.519 2.478 2.505 76,570 -0.01(-0.54%)
Nov 11, 2003 2.489 2.546 2.489 2.519 67,572 +0.04(+1.43%)
Nov 10, 2003 2.492 2.505 2.483 2.483 12,486 -0.01(-0.33%)
Nov 07, 2003 2.478 2.492 2.456 2.492 41,887 +0.03(+1.10%)
Nov 06, 2003 2.437 2.478 2.432 2.464 226,905 +0.03(+1.12%)
Nov 05, 2003 2.437 2.437 2.426 2.437 40,396 +0.02(+0.68%)
Nov 04, 2003 2.402 2.437 2.396 2.421 92,545 +0.02(+1.02%)
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.