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

Nasdaq OMX Group (NQ: NDAQ )

60.26 +0.35 (+0.58%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 9, 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 (%)
Mar 31, 2003 1.892 1.892 1.892 1.892 30,114 +0.00(+0.00%)
Mar 28, 2003 1.892 1.892 1.892 1.892 367 -0.01(-0.71%)
Mar 27, 2003 1.906 1.906 1.906 1.906 5,508 +0.00(+0.00%)
Mar 26, 2003 1.906 1.906 1.906 1.906 9,915 +0.00(+0.00%)
Mar 25, 2003 1.933 1.947 1.906 1.906 6,243 +0.01(+0.72%)
Mar 24, 2003 1.892 1.892 1.892 1.892 1,101 -0.01(-0.71%)
Mar 21, 2003 1.879 1.920 1.879 1.906 36,357 -0.04(-2.10%)
Mar 20, 2003 1.906 1.947 1.906 1.947 8,079 +0.04(+2.14%)
Mar 19, 2003 1.961 1.961 1.906 1.906 17,994 -0.05(-2.78%)
Mar 18, 2003 1.906 1.961 1.892 1.961 29,746 +0.05(+2.86%)
Mar 17, 2003 1.906 1.906 1.906 1.906 22,034 +0.00(+0.00%)
Mar 14, 2003 1.906 1.906 1.906 1.906 1,101 +0.00(+0.00%)
Mar 13, 2003 1.906 1.906 1.906 1.906 14,689 +0.03(+1.45%)
Mar 12, 2003 1.906 1.906 1.865 1.879 56,922 +0.00(+0.00%)
Mar 11, 2003 1.838 1.909 1.838 1.879 78,590 -0.22(-10.62%)
Mar 10, 2003 2.086 2.102 2.086 2.102 4,774 +0.00(+0.00%)
Mar 07, 2003 2.086 2.102 2.086 2.102 1,468 -0.05(-2.28%)
Mar 06, 2003 2.113 2.151 2.110 2.151 7,712 +0.03(+1.28%)
Mar 05, 2003 2.124 2.124 2.124 2.124 0 +0.00(+0.00%)
Mar 04, 2003 2.151 2.151 2.124 2.124 21,300 +0.01(+0.65%)
Mar 03, 2003 2.110 2.124 2.110 2.110 23,870 +0.00(+0.00%)
Feb 28, 2003 2.116 2.146 2.110 2.110 8,446 -0.04(-1.90%)
Feb 27, 2003 2.116 2.165 2.116 2.151 25,707 +0.04(+1.67%)
Feb 26, 2003 2.116 2.116 2.116 2.116 2,203 +0.01(+0.26%)
Feb 25, 2003 2.110 2.110 2.110 2.110 734 -0.07(-3.13%)
Feb 24, 2003 2.178 2.178 2.151 2.178 4,774 +0.01(+0.63%)
Feb 21, 2003 2.151 2.165 2.151 2.165 3,305 +0.00(+0.00%)
Feb 20, 2003 2.246 2.246 2.151 2.165 9,181 -0.04(-1.85%)
Feb 19, 2003 2.178 2.206 2.165 2.206 18,729 +0.03(+1.25%)
Feb 18, 2003 2.178 2.178 2.178 2.178 7,344 +0.00(+0.00%)
Feb 14, 2003 2.178 2.178 2.178 2.178 8,079 +0.00(+0.00%)
Feb 13, 2003 2.097 2.178 2.097 2.178 13,955 +0.03(+1.27%)
Feb 12, 2003 2.219 2.271 2.151 2.151 26,808 -0.05(-2.47%)
Feb 11, 2003 2.451 2.451 2.206 2.206 82,997 -0.25(-10.00%)
Feb 10, 2003 2.505 2.505 2.451 2.451 56,188 -0.05(-2.07%)
Feb 07, 2003 2.478 2.502 2.478 2.502 6,610 +0.03(+1.21%)
Feb 06, 2003 2.478 2.478 2.472 2.472 73,816 -0.01(-0.22%)
Feb 05, 2003 2.478 2.478 2.478 2.478 16,158 -0.03(-1.09%)
Feb 04, 2003 2.478 2.505 2.478 2.505 11,751 +0.03(+1.10%)
Feb 03, 2003 2.478 2.519 2.478 2.478 21,300 +0.00(+0.00%)
Jan 31, 2003 2.478 2.519 2.478 2.478 91,811 +0.00(+0.00%)
Jan 30, 2003 2.481 2.481 2.478 2.478 29,379 -0.00(-0.11%)
Jan 29, 2003 2.505 2.505 2.478 2.481 136,247 -0.02(-0.98%)
Jan 28, 2003 2.508 2.508 2.505 2.505 23,136 -0.02(-0.97%)
Jan 27, 2003 2.505 2.530 2.505 2.530 17,994 +0.02(+0.98%)
Jan 24, 2003 2.519 2.530 2.505 2.505 53,250 -0.01(-0.54%)
Jan 23, 2003 2.546 2.546 2.519 2.519 31,950 -0.03(-1.07%)
Jan 22, 2003 2.546 2.549 2.546 2.546 62,431 -0.04(-1.58%)
Jan 21, 2003 2.587 2.655 2.560 2.587 74,917 +0.00(+0.00%)
Jan 17, 2003 2.587 2.587 2.587 2.587 5,141 -0.07(-2.56%)
Jan 16, 2003 2.682 2.682 2.587 2.655 20,198 -0.01(-0.51%)
Jan 15, 2003 2.655 2.669 2.560 2.669 88,505 +0.16(+6.52%)
Jan 14, 2003 2.519 2.519 2.478 2.505 32,684 -0.22(-8.09%)
Jan 13, 2003 2.519 2.726 2.492 2.726 15,791 +0.21(+8.22%)
Jan 10, 2003 2.519 2.655 2.478 2.519 18,729 -0.07(-2.63%)
Jan 09, 2003 2.764 2.805 2.505 2.587 488,802 -0.19(-6.86%)
Jan 08, 2003 2.805 2.805 2.739 2.777 30,848 -0.03(-0.97%)
Jan 07, 2003 2.805 2.813 2.805 2.805 7,344 -0.03(-0.96%)
Jan 06, 2003 2.846 2.846 2.832 2.832 9,915 +0.04(+1.46%)
Jan 03, 2003 2.794 2.794 2.791 2.791 2,203 +0.00(+0.00%)
Jan 02, 2003 2.726 2.846 2.726 2.791 11,751 +0.07(+2.50%)
Dec 31, 2002 2.941 2.941 2.723 2.723 119,721 -0.14(-4.94%)
Dec 30, 2002 2.941 2.941 2.865 2.865 17,627 +0.01(+0.19%)
Dec 27, 2002 2.859 2.859 2.859 2.859 0 +0.00(+0.00%)
Dec 26, 2002 2.873 2.873 2.859 2.859 77,121 -0.08(-2.78%)
Dec 24, 2002 2.941 2.941 2.941 2.941 0 +0.00(+0.00%)
Dec 23, 2002 2.900 3.023 2.900 2.941 16,525 +0.08(+2.86%)
Dec 20, 2002 2.859 2.859 2.859 2.859 5,508 -0.15(-4.98%)
Dec 19, 2002 3.009 3.009 2.859 3.009 105,399 +0.00(+0.00%)
Dec 18, 2002 2.998 3.050 2.995 3.009 22,769 +0.01(+0.36%)
Dec 17, 2002 3.009 3.050 2.998 2.998 16,525 -0.01(-0.36%)
Dec 16, 2002 3.050 3.050 3.009 3.009 30,481 +0.01(+0.45%)
Dec 13, 2002 2.982 3.009 2.941 2.995 19,096 -0.03(-0.90%)
Dec 12, 2002 2.900 3.050 2.900 3.023 28,645 +0.14(+4.72%)
Dec 11, 2002 2.862 2.900 2.862 2.886 15,057 +0.00(+0.00%)
Dec 10, 2002 2.900 2.927 2.862 2.886 7,344 +0.04(+1.44%)
Dec 09, 2002 2.859 2.927 2.846 2.846 93,647 -0.07(-2.34%)
Dec 06, 2002 2.832 2.927 2.832 2.914 466,032 +0.05(+1.90%)
Dec 05, 2002 2.737 2.859 2.737 2.859 12,853 +0.12(+4.48%)
Dec 04, 2002 2.737 2.791 2.737 2.737 8,813 -0.03(-0.99%)
Dec 03, 2002 2.764 2.764 2.764 2.764 0 +0.00(+0.00%)
Dec 02, 2002 2.723 2.777 2.723 2.764 61,329 +0.04(+1.50%)
Nov 29, 2002 2.723 2.995 2.723 2.723 42,967 +0.00(+0.00%)
Nov 27, 2002 2.532 2.723 2.532 2.723 458,320 +0.19(+7.53%)
Nov 26, 2002 2.287 2.546 2.287 2.532 1,006,249 +0.25(+10.71%)
Nov 25, 2002 2.287 2.287 2.287 2.287 47,007 +0.00(+0.00%)
Nov 22, 2002 2.244 2.287 2.244 2.287 4,406 +0.00(+0.00%)
Nov 21, 2002 2.287 2.287 2.236 2.287 60,962 +0.00(+0.00%)
Nov 20, 2002 2.287 2.287 2.287 2.287 1,836 +0.04(+1.57%)
Nov 19, 2002 2.287 2.287 2.246 2.252 15,424 -0.06(-2.71%)
Nov 18, 2002 2.301 2.315 2.293 2.315 45,538 +0.03(+1.19%)
Nov 15, 2002 2.315 2.315 2.287 2.287 12,486 -0.01(-0.59%)
Nov 14, 2002 2.282 2.301 2.282 2.301 19,831 +0.02(+0.84%)
Nov 13, 2002 2.151 2.282 2.151 2.282 140,654 +0.13(+6.08%)
Nov 12, 2002 2.151 2.151 2.151 2.151 19,463 +0.00(+0.00%)
Nov 11, 2002 2.097 2.151 2.089 2.151 41,131 +0.11(+5.33%)
Nov 08, 2002 2.042 2.042 2.042 2.042 0 +0.00(+0.00%)
Nov 07, 2002 2.097 2.097 2.042 2.042 9,915 -0.03(-1.32%)
Nov 06, 2002 2.069 2.069 2.069 2.069 1,101 +0.03(+1.33%)
Nov 05, 2002 2.042 2.042 2.042 2.042 1,836 +0.00(+0.00%)
Nov 04, 2002 2.097 2.097 2.042 2.042 16,158 +0.00(+0.00%)
Nov 01, 2002 2.001 2.042 2.001 2.042 33,786 +0.00(+0.00%)
Oct 31, 2002 2.056 2.056 2.029 2.042 33,051 -0.01(-0.66%)
Oct 30, 2002 1.988 2.083 1.974 2.056 41,865 -0.05(-2.58%)
Oct 29, 2002 2.042 2.110 1.988 2.110 28,277 +0.20(+10.71%)
Oct 28, 2002 2.042 2.042 1.906 1.906 11,751 -0.05(-2.78%)
Oct 25, 2002 1.906 1.906 1.729 1.961 160,485 -0.01(-0.69%)
Oct 24, 2002 2.097 2.097 1.961 1.974 27,543 -0.15(-7.05%)
Oct 23, 2002 2.124 2.124 2.097 2.124 7,712 -0.05(-2.50%)
Oct 22, 2002 2.178 2.206 2.178 2.178 40,029 -0.01(-0.62%)
Oct 21, 2002 2.246 2.246 2.151 2.192 14,689 -0.05(-2.42%)
Oct 18, 2002 2.246 2.246 2.246 2.246 31,950 +0.00(+0.00%)
Oct 17, 2002 2.260 2.260 2.178 2.246 36,357 -0.03(-1.20%)
Oct 16, 2002 2.301 2.315 2.246 2.274 53,984 -0.08(-3.47%)
Oct 15, 2002 2.396 2.396 2.301 2.355 86,669 -0.09(-3.78%)
Oct 14, 2002 2.437 2.451 2.423 2.448 49,577 -0.00(-0.11%)
Oct 11, 2002 2.478 2.478 2.437 2.451 73,081 +0.00(+0.00%)
Oct 10, 2002 2.451 2.451 2.451 2.451 11,017 +0.00(+0.00%)
Oct 09, 2002 2.519 2.532 2.451 2.451 70,143 -0.07(-2.70%)
Oct 08, 2002 2.532 2.532 2.519 2.519 11,751 -0.07(-2.63%)
Oct 07, 2002 2.560 2.587 2.560 2.587 3,672 -0.01(-0.52%)
Oct 04, 2002 2.600 2.600 2.600 2.600 1,836 +0.00(+0.00%)
Oct 03, 2002 2.600 2.600 2.600 2.600 367 +0.02(+0.84%)
Oct 02, 2002 2.587 2.587 2.532 2.579 31,950 -0.01(-0.32%)
Oct 01, 2002 2.587 2.587 2.587 2.587 7,344 +0.04(+1.60%)
Sep 30, 2002 2.532 2.546 2.532 2.546 11,384 -0.04(-1.48%)
Sep 27, 2002 2.614 2.614 2.532 2.584 22,769 -0.06(-2.16%)
Sep 26, 2002 2.641 2.641 2.641 2.641 3,672 +0.03(+1.04%)
Sep 25, 2002 2.614 2.641 2.587 2.614 25,707 +0.06(+2.35%)
Sep 24, 2002 2.560 2.560 2.560 2.554 11,017 -0.09(-3.30%)
Sep 23, 2002 2.655 2.655 2.641 2.641 4,406 +0.08(+3.19%)
Sep 20, 2002 2.628 2.628 2.560 2.560 9,915 -0.11(-4.08%)
Sep 19, 2002 2.669 2.669 2.669 2.669 22,769 -0.02(-0.71%)
Sep 18, 2002 2.696 2.696 2.688 2.688 5,508 -0.01(-0.30%)
Sep 17, 2002 2.655 2.696 2.655 2.696 17,627 -0.03(-1.00%)
Sep 16, 2002 2.707 2.723 2.682 2.723 37,826 +0.02(+0.60%)
Sep 13, 2002 2.696 2.707 2.696 2.707 10,282 +0.01(+0.40%)
Sep 12, 2002 2.750 2.750 2.696 2.696 14,689 -0.04(-1.49%)
Sep 11, 2002 2.723 2.737 2.696 2.737 8,813 +0.04(+1.52%)
Sep 10, 2002 2.696 2.709 2.674 2.696 132,942 +0.03(+1.02%)
Sep 09, 2002 2.655 2.696 2.641 2.669 95,483 +0.03(+1.03%)
Sep 06, 2002 2.532 2.641 2.532 2.641 111,642 +0.11(+4.30%)
Sep 05, 2002 2.532 2.532 2.532 2.532 11,384 +0.00(+0.00%)
Sep 04, 2002 2.546 2.587 2.423 2.532 327,214 -0.16(-6.06%)
Sep 03, 2002 2.709 2.723 2.532 2.696 29,379 -0.03(-1.00%)
Aug 30, 2002 2.805 2.805 2.805 2.723 15,424 -0.05(-1.96%)
Aug 29, 2002 2.777 2.777 2.750 2.777 31,215 +0.03(+0.99%)
Aug 28, 2002 2.859 2.859 2.723 2.750 90,709 -0.11(-3.90%)
Aug 27, 2002 2.954 2.995 2.862 2.862 87,771 -0.10(-3.31%)
Aug 26, 2002 2.995 2.995 2.954 2.960 43,702 -0.06(-2.07%)
Aug 23, 2002 2.995 2.995 2.995 3.023 13,588 +0.03(+0.91%)
Aug 22, 2002 3.200 3.200 2.995 2.995 130,371 -0.20(-6.38%)
Aug 21, 2002 3.240 3.268 3.200 3.200 60,228 +0.04(+1.29%)
Aug 20, 2002 3.172 3.172 3.159 3.159 367 -0.15(-4.53%)
Aug 16, 2002 3.268 3.308 3.268 3.308 31,583 +0.01(+0.41%)
Aug 15, 2002 3.308 3.308 3.295 3.295 2,570 -0.03(-0.82%)
Aug 14, 2002 3.308 3.322 3.308 3.322 13,588 +0.00(+0.00%)
Aug 13, 2002 3.322 3.322 3.295 3.322 14,322 +0.01(+0.41%)
Aug 12, 2002 3.308 3.308 3.295 3.308 89,607 +0.03(+0.83%)
Aug 07, 2002 3.262 3.281 3.254 3.281 16,158 +0.01(+0.42%)
Aug 06, 2002 3.268 3.268 3.268 3.268 36,724 +0.04(+1.27%)
Aug 05, 2002 3.240 3.268 3.227 3.227 105,031 +0.01(+0.42%)
Aug 02, 2002 3.213 3.213 3.213 3.213 0 +0.00(+0.00%)
Aug 01, 2002 3.213 3.240 3.213 3.213 15,791 -0.05(-1.67%)
Jul 31, 2002 3.240 3.268 3.200 3.268 18,362 +0.14(+4.35%)
Jul 30, 2002 3.063 3.227 3.063 3.131 32,684 +0.11(+3.60%)
Jul 29, 2002 2.859 3.023 2.846 3.023 13,220 +0.26(+9.36%)
Jul 26, 2002 2.764 2.764 2.764 2.764 0 +0.00(+0.00%)
Jul 25, 2002 2.764 2.791 2.764 2.764 4,774 -0.10(-3.33%)
Jul 24, 2002 2.777 2.859 2.777 2.859 8,079 +0.08(+2.94%)
Jul 23, 2002 2.777 2.777 2.777 2.777 367 +0.00(+0.00%)
Jul 22, 2002 2.737 2.777 2.723 2.777 14,689 -0.08(-2.86%)
Jul 19, 2002 3.159 3.159 2.737 2.859 39,295 -0.54(-16.00%)
Jul 17, 2002 3.404 3.404 3.336 3.404 8,813 -0.68(-16.67%)
Jul 12, 2002 4.084 4.084 4.084 4.084 367 -0.14(-3.23%)
Jul 11, 2002 4.221 4.221 4.221 4.221 0 +0.00(+0.00%)
Jul 10, 2002 3.744 4.221 3.744 4.221 1,836 +0.00(+0.00%)
Jul 09, 2002 3.812 4.221 3.812 4.221 8,446 +0.41(+10.71%)
Jul 08, 2002 3.812 3.812 3.812 3.812 1,101 -0.27(-6.67%)
Jul 05, 2002 4.084 4.084 4.084 4.084 1,836 +0.00(+0.00%)
Jul 04, 2002 3.812 4.357 3.812 4.084 37,458 +0.00(+0.00%)
Jul 03, 2002 3.812 4.357 3.812 4.084 37,458 -0.03(-0.83%)
Jul 02, 2002 4.221 4.493 4.084 4.119 25,707 +0.03(+0.83%)
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.