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 UNCHANGED
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 (%)
Aug 29, 2008 8.999 9.029 8.776 8.904 8,239,548 -0.13(-1.45%)
Aug 28, 2008 8.634 9.048 8.610 9.035 10,836,934 +0.46(+5.34%)
Aug 27, 2008 8.569 8.594 8.359 8.577 9,832,876 +0.07(+0.86%)
Aug 26, 2008 8.433 8.609 8.335 8.504 10,089,508 +0.07(+0.77%)
Aug 25, 2008 8.474 8.662 8.425 8.438 7,373,317 -0.25(-2.82%)
Aug 22, 2008 8.531 8.692 8.498 8.683 8,872,259 +0.25(+2.91%)
Aug 21, 2008 8.634 8.702 8.397 8.438 11,846,362 -0.32(-3.70%)
Aug 20, 2008 8.670 8.768 8.422 8.762 10,854,696 +0.20(+2.32%)
Aug 19, 2008 8.675 8.708 8.449 8.564 12,568,918 -0.16(-1.78%)
Aug 18, 2008 9.296 9.353 8.683 8.719 9,667,695 -0.65(-6.89%)
Aug 15, 2008 9.277 9.476 9.136 9.364 9,999,505 +0.09(+1.00%)
Aug 14, 2008 8.762 9.274 8.762 9.272 10,202,957 +0.52(+5.98%)
Aug 13, 2008 8.708 8.910 8.534 8.749 9,746,266 +0.01(+0.09%)
Aug 12, 2008 9.070 9.234 8.591 8.741 17,608,278 -0.38(-4.15%)
Aug 11, 2008 9.127 9.329 8.931 9.119 15,101,306 -0.07(-0.74%)
Aug 08, 2008 8.555 9.220 8.444 9.187 18,258,030 +0.63(+7.42%)
Aug 07, 2008 8.387 8.825 8.174 8.553 23,338,626 +0.14(+1.65%)
Aug 06, 2008 7.632 8.580 7.564 8.414 31,613,856 +1.22(+16.92%)
Aug 05, 2008 7.101 7.275 7.082 7.196 16,121,723 +0.18(+2.60%)
Aug 04, 2008 7.319 7.395 6.995 7.014 12,072,176 -0.39(-5.33%)
Aug 01, 2008 7.572 7.617 7.150 7.409 10,211,434 -0.16(-2.05%)
Jul 31, 2008 7.539 7.705 7.477 7.564 7,202,720 -0.10(-1.24%)
Jul 30, 2008 7.700 7.834 7.365 7.659 11,191,172 -0.06(-0.74%)
Jul 29, 2008 7.716 7.719 7.229 7.716 12,161,761 +0.42(+5.79%)
Jul 28, 2008 7.752 7.899 7.248 7.294 11,478,055 -0.56(-7.14%)
Jul 25, 2008 7.736 7.981 7.567 7.855 11,303,919 +0.29(+3.85%)
Jul 24, 2008 8.185 8.288 7.548 7.564 12,893,268 -0.72(-8.65%)
Jul 23, 2008 7.899 8.340 7.790 8.280 15,952,136 +0.31(+3.93%)
Jul 22, 2008 7.057 7.978 7.033 7.967 17,926,962 +0.85(+11.90%)
Jul 21, 2008 7.512 7.561 7.082 7.120 12,613,121 -0.37(-4.91%)
Jul 18, 2008 7.420 7.583 7.196 7.488 11,611,950 -0.04(-0.47%)
Jul 17, 2008 7.466 7.896 7.275 7.523 18,937,414 +0.10(+1.40%)
Jul 16, 2008 6.763 7.452 6.616 7.420 18,705,132 +0.80(+12.05%)
Jul 15, 2008 6.464 6.916 6.240 6.622 22,252,202 +0.04(+0.58%)
Jul 14, 2008 7.392 7.409 6.575 6.583 20,650,282 -0.04(-0.66%)
Jul 11, 2008 6.453 6.957 6.374 6.627 15,075,412 +0.17(+2.66%)
Jul 10, 2008 6.537 6.638 6.199 6.455 15,039,161 -0.12(-1.78%)
Jul 09, 2008 6.929 7.036 6.553 6.572 15,198,193 -0.33(-4.78%)
Jul 08, 2008 6.613 6.902 6.425 6.902 20,887,896 +0.26(+3.85%)
Jul 07, 2008 6.864 7.033 6.515 6.646 13,485,557 -0.15(-2.17%)
Jul 04, 2008 7.302 7.302 6.760 6.793 6,556,925 +0.00(+0.00%)
Jul 03, 2008 7.302 7.302 6.760 6.793 6,556,925 -0.14(-2.04%)
Jul 02, 2008 7.030 7.210 6.902 6.935 11,371,373 -0.17(-2.34%)
Jul 01, 2008 7.112 7.237 6.823 7.101 22,588,282 -0.13(-1.81%)
Jun 30, 2008 7.708 7.760 7.210 7.232 17,109,226 -0.47(-6.12%)
Jun 27, 2008 7.749 7.970 7.572 7.703 15,389,478 -0.08(-1.01%)
Jun 26, 2008 8.188 8.226 7.766 7.782 12,180,250 -0.51(-6.17%)
Jun 25, 2008 8.180 8.455 8.068 8.294 10,383,642 +0.38(+4.86%)
Jun 24, 2008 7.872 8.114 7.776 7.910 12,047,776 -0.07(-0.92%)
Jun 23, 2008 8.343 8.343 7.943 7.983 8,899,684 -0.27(-3.30%)
Jun 20, 2008 8.550 8.550 8.185 8.256 9,038,083 -0.30(-3.47%)
Jun 19, 2008 8.525 8.553 8.294 8.553 6,345,480 +0.05(+0.61%)
Jun 18, 2008 8.643 8.700 8.408 8.501 7,838,573 -0.22(-2.47%)
Jun 17, 2008 8.991 9.078 8.689 8.716 7,500,148 -0.26(-2.88%)
Jun 16, 2008 8.850 9.048 8.719 8.975 8,429,820 +0.18(+2.01%)
Jun 13, 2008 8.308 8.798 8.308 8.798 8,955,999 +0.23(+2.64%)
Jun 12, 2008 8.708 8.768 8.433 8.572 13,143,012 -0.03(-0.32%)
Jun 11, 2008 8.839 8.910 8.591 8.599 14,028,851 -0.15(-1.71%)
Jun 10, 2008 8.662 8.828 8.610 8.749 12,187,600 -0.00(-0.03%)
Jun 09, 2008 8.852 9.017 8.643 8.752 9,248,283 -0.09(-1.02%)
Jun 06, 2008 9.016 9.065 8.822 8.841 13,561,499 -0.19(-2.08%)
Jun 05, 2008 8.874 9.059 8.765 9.029 15,126,745 +0.24(+2.73%)
Jun 04, 2008 8.989 9.174 8.708 8.790 12,882,889 -0.28(-3.06%)
Jun 03, 2008 9.220 9.261 9.010 9.067 15,416,598 -0.11(-1.22%)
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.