Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq OMX Group (NQ: NDAQ )

72.87 -0.80 (-1.09%)
Streaming Delayed Price Updated: 2:05 PM EDT, Sep 25, 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, 2004 1.972 1.975 1.926 1.926 83,748 -0.05(-2.63%)
Jun 29, 2004 2.017 2.017 1.959 1.978 113,845 -0.04(-1.97%)
Jun 28, 2004 2.021 2.024 2.017 2.017 50,052 -0.00(-0.15%)
Jun 25, 2004 2.027 2.027 2.017 2.021 40,892 -0.01(-0.30%)
Jun 24, 2004 2.048 2.048 2.017 2.027 46,127 -0.04(-1.78%)
Jun 23, 2004 2.017 2.063 2.017 2.063 47,435 +0.05(+2.27%)
Jun 22, 2004 2.097 2.109 2.017 2.017 35,985 -0.09(-4.07%)
Jun 21, 2004 2.112 2.112 2.103 2.103 4,580 -0.01(-0.43%)
Jun 18, 2004 2.109 2.124 2.109 2.112 12,104 +0.00(+0.15%)
Jun 17, 2004 2.103 2.121 2.103 2.109 19,955 +0.00(+0.00%)
Jun 16, 2004 2.109 2.109 2.109 2.109 37,948 +0.00(+0.00%)
Jun 15, 2004 2.186 2.186 2.097 2.109 37,948 -0.08(-3.50%)
Jun 14, 2004 2.186 2.186 2.186 2.186 327 -0.02(-1.11%)
Jun 10, 2004 2.207 2.210 2.201 2.210 27,807 -0.01(-0.28%)
Jun 09, 2004 2.216 2.247 2.216 2.216 9,160 -0.02(-0.68%)
Jun 08, 2004 2.293 2.293 2.231 2.231 86,365 +0.00(+0.00%)
Jun 07, 2004 2.231 2.231 2.231 2.231 0 +0.00(+0.00%)
Jun 04, 2004 2.238 2.277 2.216 2.231 90,291 +0.02(+1.11%)
Jun 03, 2004 2.238 2.238 2.207 2.207 4,252 +0.00(+0.00%)
Jun 02, 2004 2.207 2.207 2.207 2.207 1,635 +0.00(+0.00%)
Jun 01, 2004 2.216 2.216 2.207 2.207 4,252 -0.01(-0.41%)
May 28, 2004 2.207 2.216 2.207 2.216 5,561 -0.03(-1.36%)
May 27, 2004 2.247 2.247 2.247 2.247 4,907 +0.03(+1.38%)
May 26, 2004 2.247 2.247 2.207 2.216 14,394 -0.02(-0.68%)
May 25, 2004 2.195 2.323 2.189 2.231 252,554 +0.06(+2.53%)
May 24, 2004 2.170 2.201 2.170 2.176 10,795 +0.01(+0.28%)
May 21, 2004 2.186 2.186 2.170 2.170 7,524 -0.02(-0.70%)
May 20, 2004 2.186 2.186 2.186 2.186 981 -0.02(-0.69%)
May 19, 2004 2.216 2.262 2.186 2.201 83,421 +0.00(+0.00%)
May 18, 2004 2.213 2.213 2.186 2.201 23,881 +0.03(+1.41%)
May 17, 2004 2.170 2.222 2.170 2.170 3,598 -0.05(-2.07%)
May 14, 2004 2.216 2.222 2.216 2.216 6,542 -0.09(-4.10%)
May 13, 2004 2.311 2.311 2.311 2.311 0 +0.00(+0.00%)
May 12, 2004 2.231 2.311 2.170 2.311 21,264 +0.08(+3.56%)
May 11, 2004 2.231 2.231 2.231 2.231 654 -0.09(-3.95%)
May 10, 2004 2.338 2.338 2.262 2.323 79,168 -0.02(-0.91%)
May 07, 2004 2.338 2.354 2.338 2.345 19,301 -0.01(-0.39%)
May 06, 2004 2.354 2.415 2.354 2.354 19,628 +0.00(+0.00%)
May 05, 2004 2.354 2.369 2.293 2.354 38,602 -0.02(-0.65%)
May 04, 2004 2.375 2.430 2.369 2.369 57,904 +0.00(+0.00%)
May 03, 2004 2.400 2.445 2.277 2.369 65,428 +0.08(+3.33%)
Apr 30, 2004 2.293 2.293 2.293 2.293 0 +0.00(+0.00%)
Apr 29, 2004 2.293 2.369 2.293 2.293 33,695 +0.00(+0.00%)
Apr 28, 2004 2.369 2.445 2.293 2.293 18,974 -0.14(-5.66%)
Apr 27, 2004 2.445 2.445 2.430 2.430 36,640 +0.00(+0.00%)
Apr 26, 2004 2.430 2.430 2.400 2.430 31,732 +0.02(+0.80%)
Apr 23, 2004 2.400 2.522 2.400 2.411 55,614 +0.04(+1.77%)
Apr 22, 2004 2.369 2.369 2.369 2.369 1,962 +0.00(+0.00%)
Apr 21, 2004 2.308 2.400 2.308 2.369 18,647 +0.06(+2.65%)
Apr 20, 2004 2.308 2.308 2.308 2.308 0 +0.00(+0.00%)
Apr 19, 2004 2.308 2.415 2.293 2.308 111,555 -0.05(-1.95%)
Apr 16, 2004 2.415 2.415 2.354 2.354 11,122 +0.03(+1.32%)
Apr 15, 2004 2.461 2.461 2.323 2.323 21,591 -0.17(-6.75%)
Apr 14, 2004 2.522 2.522 2.448 2.491 72,952 -0.05(-1.81%)
Apr 13, 2004 2.568 2.583 2.537 2.537 92,254 -0.05(-1.78%)
Apr 12, 2004 2.598 2.598 2.583 2.583 42,201 -0.03(-1.17%)
Apr 08, 2004 2.598 2.614 2.598 2.614 54,632 +0.02(+0.59%)
Apr 07, 2004 2.614 2.614 2.598 2.598 158,991 -0.05(-1.73%)
Apr 06, 2004 2.638 2.644 2.638 2.644 11,450 +0.03(+1.17%)
Apr 05, 2004 2.690 2.690 2.614 2.614 17,665 -0.00(-0.12%)
Apr 02, 2004 2.617 2.617 2.617 2.617 0 +0.00(+0.00%)
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.