Nasdaq OMX Group (NQ: NDAQ )

74.29 +1.39 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 29.06 29.29 28.87 28.88 2,745,000 -0.09(-0.31%)
Jun 28, 2018 28.83 29.07 28.69 28.97 2,626,809 +0.14(+0.47%)
Jun 27, 2018 29.08 29.33 28.81 28.84 2,929,070 -0.17(-0.58%)
Jun 26, 2018 29.02 29.21 28.87 29.00 2,656,045 -0.07(-0.24%)
Jun 25, 2018 29.48 29.63 28.83 29.07 3,862,699 -0.55(-1.85%)
Jun 22, 2018 29.86 29.91 29.48 29.62 4,501,231 -0.17(-0.56%)
Jun 21, 2018 29.78 29.96 29.48 29.79 3,336,000 +0.08(+0.26%)
Jun 20, 2018 29.85 29.96 29.69 29.71 3,345,161 -0.03(-0.11%)
Jun 19, 2018 29.64 29.77 29.50 29.74 2,769,322 -0.07(-0.23%)
Jun 18, 2018 29.87 30.02 29.79 29.81 2,378,109 -0.22(-0.75%)
Jun 15, 2018 30.10 29.75 30.04 2,698,230 +0.05(+0.16%)
Jun 14, 2018 30.19 30.31 29.95 29.99 1,560,412 -0.12(-0.41%)
Jun 13, 2018 30.14 30.39 30.08 30.12 2,178,043 -0.00(-0.01%)
Jun 12, 2018 30.13 30.21 29.94 30.12 2,046,042 +0.07(+0.22%)
Jun 11, 2018 30.11 30.20 30.03 30.05 1,635,718 -0.01(-0.02%)
Jun 08, 2018 30.10 30.14 29.31 30.06 2,863,433 -0.03(-0.11%)
Jun 07, 2018 29.94 30.24 29.93 30.09 4,025,493 +0.11(+0.38%)
Jun 06, 2018 29.99 29.98 3,690,074 +0.50(+1.68%)
Jun 05, 2018 29.45 29.60 29.33 29.48 3,049,444 +0.06(+0.20%)
Jun 04, 2018 29.23 29.49 29.17 29.42 4,991,383 +0.32(+1.11%)
Jun 01, 2018 29.27 29.39 29.02 29.10 5,059,107 +0.07(+0.25%)
May 31, 2018 29.48 29.70 28.96 29.03 4,034,313 -0.50(-1.69%)
May 30, 2018 29.34 29.81 29.31 29.52 4,455,825 +0.39(+1.34%)
May 29, 2018 29.14 29.35 28.95 29.13 2,856,347 -0.18(-0.63%)
May 25, 2018 29.32 29.32 29.32 0 +0.05(+0.18%)
May 24, 2018 29.00 29.30 28.78 29.26 4,409,970 +0.23(+0.78%)
May 23, 2018 28.77 29.05 28.67 29.03 2,093,941 +0.12(+0.42%)
May 22, 2018 28.82 29.05 28.60 28.91 3,098,189 +0.09(+0.33%)
May 21, 2018 28.54 28.87 28.54 28.82 1,505,306 +0.36(+1.27%)
May 18, 2018 28.56 28.63 28.44 28.46 3,146,898 -0.16(-0.55%)
May 17, 2018 28.43 28.66 28.34 28.62 1,614,166 +0.10(+0.37%)
May 16, 2018 28.42 28.66 28.24 28.51 2,415,169 +0.09(+0.32%)
May 15, 2018 28.46 28.74 28.36 28.42 2,550,183 -0.14(-0.50%)
May 14, 2018 28.69 28.82 28.45 28.56 2,534,941 -0.04(-0.15%)
May 11, 2018 28.55 28.72 28.49 28.61 1,895,900 +0.05(+0.19%)
May 10, 2018 28.47 28.74 28.37 28.55 2,286,295 +0.09(+0.31%)
May 09, 2018 27.97 28.54 27.82 28.47 2,025,679 +0.55(+1.96%)
May 08, 2018 28.03 28.15 27.88 27.92 2,844,545 -0.09(-0.34%)
May 07, 2018 27.72 28.12 27.68 28.01 3,247,466 +0.30(+1.09%)
May 04, 2018 27.10 27.85 27.04 27.71 3,213,100 +0.53(+1.96%)
May 03, 2018 27.70 27.86 26.85 27.18 5,538,525 -0.60(-2.16%)
May 02, 2018 27.97 28.22 27.65 27.78 4,258,445 -0.35(-1.24%)
May 01, 2018 27.81 28.14 27.79 28.12 2,176,460 +0.22(+0.78%)
Apr 30, 2018 28.09 28.36 27.91 27.91 2,722,801 -0.15(-0.54%)
Apr 27, 2018 27.91 28.11 27.73 28.06 3,220,739 +0.20(+0.73%)
Apr 26, 2018 27.92 28.02 27.62 27.86 4,331,217 +0.12(+0.42%)
Apr 25, 2018 27.27 27.80 27.13 27.74 3,473,120 +0.49(+1.79%)
Apr 24, 2018 27.59 27.70 27.13 27.25 5,566,179 -0.22(-0.81%)
Apr 23, 2018 27.62 27.67 27.30 27.47 2,429,370 -0.15(-0.54%)
Apr 20, 2018 27.49 27.70 27.41 27.62 3,268,594 +0.15(+0.55%)
Apr 19, 2018 27.15 27.56 27.09 27.47 2,122,089 +0.41(+1.51%)
Apr 18, 2018 27.28 27.28 27.05 27.06 2,700,391 -0.08(-0.29%)
Apr 17, 2018 27.33 27.44 27.10 27.14 4,198,219 -0.03(-0.09%)
Apr 16, 2018 27.33 27.48 27.11 27.17 2,448,966 +0.02(+0.06%)
Apr 13, 2018 27.43 27.47 27.08 27.15 1,792,528 -0.22(-0.80%)
Apr 12, 2018 27.03 27.50 27.03 27.37 2,622,559 +0.27(+1.01%)
Apr 11, 2018 26.96 27.24 26.91 27.09 2,413,849 -0.06(-0.23%)
Apr 10, 2018 27.22 27.30 26.87 27.16 2,534,805 +0.21(+0.77%)
Apr 09, 2018 27.00 27.38 26.85 26.95 1,896,938 +0.03(+0.11%)
Apr 06, 2018 27.14 27.23 26.70 26.92 2,962,130 -0.35(-1.29%)
Apr 05, 2018 27.33 27.47 27.18 27.27 3,348,715 +0.03(+0.10%)
Apr 04, 2018 26.99 27.30 26.90 27.24 4,032,503 -0.14(-0.50%)
Apr 03, 2018 27.04 27.40 26.89 27.38 5,187,465 +0.35(+1.31%)
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.