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 (%)
Jun 30, 2009 5.895 5.909 5.732 5.803 7,001,191 -0.04(-0.65%)
Jun 29, 2009 5.773 5.887 5.751 5.841 5,065,429 +0.08(+1.42%)
Jun 26, 2009 5.710 5.805 5.669 5.759 7,916,639 +0.01(+0.19%)
Jun 25, 2009 5.680 5.759 5.593 5.748 6,819,427 +0.10(+1.69%)
Jun 24, 2009 5.539 5.716 5.492 5.653 5,847,971 +0.15(+2.77%)
Jun 23, 2009 5.402 5.596 5.402 5.500 8,010,742 +0.09(+1.71%)
Jun 22, 2009 5.716 5.737 5.386 5.408 9,631,126 -0.36(-6.19%)
Jun 19, 2009 5.737 5.819 5.664 5.765 9,523,447 +0.09(+1.58%)
Jun 18, 2009 5.566 5.716 5.536 5.675 7,355,442 +0.11(+1.96%)
Jun 17, 2009 5.743 5.775 5.503 5.566 9,448,213 -0.18(-3.08%)
Jun 16, 2009 5.824 5.838 5.694 5.743 5,977,105 -0.01(-0.19%)
Jun 15, 2009 5.863 5.898 5.724 5.754 9,633,987 -0.17(-2.85%)
Jun 12, 2009 5.895 5.928 5.805 5.922 5,179,377 -0.07(-1.14%)
Jun 11, 2009 5.952 6.040 5.914 5.991 5,558,744 +0.05(+0.82%)
Jun 10, 2009 6.080 6.110 5.846 5.942 8,878,526 -0.06(-1.04%)
Jun 09, 2009 5.803 6.034 5.803 6.004 8,882,341 +0.17(+2.94%)
Jun 08, 2009 5.833 6.031 5.756 5.833 12,185,207 -0.16(-2.64%)
Jun 05, 2009 6.127 6.244 5.963 5.991 12,308,836 -0.06(-1.03%)
Jun 04, 2009 5.811 6.086 5.805 6.053 15,318,079 +0.28(+4.91%)
Jun 03, 2009 5.748 5.950 5.680 5.770 9,390,886 -0.07(-1.12%)
Jun 02, 2009 5.672 5.925 5.628 5.835 10,192,118 +0.17(+3.03%)
Jun 01, 2009 5.827 5.971 5.618 5.664 19,553,708 -0.08(-1.47%)
May 29, 2009 5.590 5.749 5.525 5.748 8,829,117 +0.10(+1.69%)
May 28, 2009 5.473 5.680 5.427 5.653 11,414,600 +0.20(+3.75%)
May 27, 2009 5.590 5.669 5.424 5.449 18,993,438 -0.22(-3.94%)
May 26, 2009 5.190 5.686 5.168 5.672 18,837,344 +0.39(+7.43%)
May 22, 2009 5.152 5.362 5.092 5.280 13,733,568 +0.17(+3.25%)
May 21, 2009 4.801 5.141 4.798 5.114 19,798,346 +0.25(+5.21%)
May 20, 2009 5.005 5.059 4.847 4.861 19,463,768 -0.02(-0.33%)
May 19, 2009 5.174 5.185 4.836 4.877 20,520,964 -0.24(-4.68%)
May 18, 2009 4.915 5.119 4.915 5.116 24,552,362 +0.25(+5.09%)
May 15, 2009 4.953 5.002 4.836 4.869 16,848,044 -0.02(-0.39%)
May 14, 2009 4.806 4.961 4.768 4.888 15,623,777 +0.09(+1.82%)
May 13, 2009 4.978 4.983 4.792 4.801 21,037,728 -0.26(-5.11%)
May 12, 2009 5.293 5.310 4.980 5.059 20,425,926 -0.20(-3.73%)
May 11, 2009 5.413 5.487 5.247 5.255 14,929,847 -0.29(-5.30%)
May 08, 2009 5.468 5.569 5.334 5.549 23,564,166 +0.09(+1.70%)
May 07, 2009 5.893 5.893 5.220 5.457 29,132,044 -0.43(-7.27%)
May 06, 2009 5.500 5.936 5.500 5.884 20,845,938 +0.41(+7.51%)
May 05, 2009 5.481 5.634 5.413 5.473 11,285,742 -0.07(-1.28%)
May 04, 2009 5.340 5.588 5.274 5.544 12,887,672 +0.27(+5.17%)
May 01, 2009 5.185 5.392 5.176 5.272 10,979,137 +0.04(+0.68%)
Apr 30, 2009 5.174 5.392 5.174 5.236 16,676,149 +0.13(+2.51%)
Apr 29, 2009 5.040 5.114 4.961 5.108 10,552,377 +0.16(+3.30%)
Apr 28, 2009 5.016 5.095 4.934 4.945 11,680,188 -0.15(-2.99%)
Apr 27, 2009 5.078 5.209 5.048 5.097 8,147,144 -0.10(-1.99%)
Apr 24, 2009 5.106 5.285 5.013 5.201 15,652,690 +0.04(+0.84%)
Apr 23, 2009 5.078 5.217 4.980 5.157 13,680,681 +0.16(+3.27%)
Apr 22, 2009 4.948 5.157 4.907 4.994 17,029,320 -0.04(-0.81%)
Apr 21, 2009 4.901 5.051 4.795 5.035 20,537,082 +0.11(+2.27%)
Apr 20, 2009 5.304 5.337 4.923 4.923 13,361,523 -0.47(-8.69%)
Apr 17, 2009 5.190 5.460 5.190 5.392 12,842,516 +0.00(+0.05%)
Apr 16, 2009 5.446 5.479 5.149 5.389 22,225,344 +0.05(+0.87%)
Apr 15, 2009 5.435 5.503 5.163 5.342 24,392,764 -0.20(-3.54%)
Apr 14, 2009 5.811 5.898 5.533 5.539 15,274,543 -0.60(-9.72%)
Apr 13, 2009 5.805 6.157 5.789 6.135 15,021,890 +0.15(+2.46%)
Apr 09, 2009 5.664 5.988 5.571 5.988 13,841,262 +0.43(+7.79%)
Apr 08, 2009 5.378 5.555 5.378 5.555 11,384,663 +0.16(+3.03%)
Apr 07, 2009 5.533 5.607 5.392 5.392 11,748,653 -0.26(-4.62%)
Apr 06, 2009 5.609 5.710 5.514 5.653 12,402,873 -0.15(-2.58%)
Apr 03, 2009 5.528 5.824 5.277 5.803 16,229,752 +0.37(+6.76%)
Apr 02, 2009 5.302 5.514 5.302 5.435 12,941,407 +0.28(+5.33%)
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.