Nasdaq OMX Group (NQ: NDAQ )

72.90 +0.20 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 31.87 31.98 31.66 31.81 1,209,140 +0.02(+0.07%)
Aug 29, 2019 31.74 31.80 31.39 31.78 1,063,581 +0.40(+1.26%)
Aug 28, 2019 31.23 31.41 31.00 31.39 984,617 +0.08(+0.26%)
Aug 27, 2019 31.66 31.66 31.17 31.31 1,550,882 -0.13(-0.41%)
Aug 26, 2019 31.30 31.44 31.05 31.43 1,877,830 +0.37(+1.18%)
Aug 23, 2019 31.76 32.00 30.90 31.07 2,138,909 -0.83(-2.61%)
Aug 22, 2019 31.74 31.99 31.60 31.90 1,317,115 +0.26(+0.82%)
Aug 21, 2019 31.70 31.70 31.41 31.64 1,282,269 +0.10(+0.32%)
Aug 20, 2019 31.54 31.76 31.36 31.54 1,747,129 -0.13(-0.42%)
Aug 19, 2019 31.35 31.76 31.27 31.67 1,950,975 +0.60(+1.94%)
Aug 16, 2019 31.02 31.21 30.88 31.07 1,874,292 +0.18(+0.57%)
Aug 15, 2019 30.41 31.01 30.38 30.90 1,470,816 +0.53(+1.74%)
Aug 14, 2019 30.71 31.06 30.35 30.37 1,759,327 -0.83(-2.67%)
Aug 13, 2019 30.67 31.37 30.61 31.20 1,817,128 +0.43(+1.40%)
Aug 12, 2019 31.19 31.27 30.76 30.77 1,564,835 -0.62(-1.99%)
Aug 09, 2019 31.19 31.53 31.04 31.39 1,842,275 +0.09(+0.28%)
Aug 08, 2019 30.83 31.34 30.60 31.30 2,331,179 +0.68(+2.23%)
Aug 07, 2019 30.23 30.73 29.77 30.62 2,966,295 +0.09(+0.28%)
Aug 06, 2019 30.27 30.63 30.01 30.54 2,404,192 +0.47(+1.58%)
Aug 05, 2019 31.00 31.00 29.93 30.06 3,367,131 -1.14(-3.67%)
Aug 02, 2019 31.13 31.37 30.89 31.20 2,432,719 +0.10(+0.31%)
Aug 01, 2019 30.65 31.30 30.65 31.11 3,096,048 +0.41(+1.33%)
Jul 31, 2019 30.90 30.91 30.54 30.70 1,859,552 -0.14(-0.44%)
Jul 30, 2019 30.69 30.93 30.57 30.84 1,857,100 +0.04(+0.13%)
Jul 29, 2019 31.25 31.29 30.72 30.80 1,882,582 -0.44(-1.42%)
Jul 26, 2019 31.15 31.34 31.02 31.24 2,429,580 +0.14(+0.46%)
Jul 25, 2019 31.29 31.48 31.05 31.10 3,601,464 -0.19(-0.62%)
Jul 24, 2019 31.85 31.93 30.67 31.29 6,813,212 -0.84(-2.62%)
Jul 23, 2019 32.43 32.67 32.00 32.13 3,687,199 -0.29(-0.90%)
Jul 22, 2019 32.02 32.62 31.62 32.42 2,292,139 +0.02(+0.05%)
Jul 19, 2019 32.86 32.94 32.39 32.41 2,086,488 -0.45(-1.37%)
Jul 18, 2019 32.66 32.92 32.56 32.86 2,217,309 +0.16(+0.49%)
Jul 17, 2019 32.89 32.99 32.66 32.70 2,521,961 -0.21(-0.63%)
Jul 16, 2019 33.27 33.35 32.90 32.91 2,085,509 -0.30(-0.89%)
Jul 15, 2019 33.25 33.28 33.00 33.20 1,634,332 -0.02(-0.06%)
Jul 12, 2019 33.20 33.33 33.05 33.22 1,671,199 +0.09(+0.26%)
Jul 11, 2019 32.83 33.17 32.69 33.13 2,431,840 +0.32(+0.96%)
Jul 10, 2019 32.55 33.00 32.55 32.82 2,845,108 +0.45(+1.39%)
Jul 09, 2019 32.03 32.39 31.98 32.37 1,440,113 +0.25(+0.76%)
Jul 08, 2019 32.15 32.27 31.98 32.12 2,635,966 -0.07(-0.21%)
Jul 05, 2019 32.27 32.31 31.89 32.19 2,412,944 -0.12(-0.36%)
Jul 03, 2019 31.61 32.38 31.61 32.31 3,706,523 +0.56(+1.77%)
Jul 02, 2019 31.04 31.82 30.90 31.75 4,394,935 +0.77(+2.50%)
Jul 01, 2019 30.91 31.05 30.72 30.97 3,256,564 +0.34(+1.10%)
Jun 28, 2019 30.61 30.83 30.58 30.64 2,838,277 +0.00(+0.00%)
Jun 27, 2019 30.32 30.75 30.32 30.64 1,820,239 +0.50(+1.65%)
Jun 26, 2019 31.22 31.24 30.09 30.14 4,290,677 -1.08(-3.46%)
Jun 25, 2019 30.93 31.27 30.78 31.22 2,439,829 +0.89(+2.93%)
Jun 24, 2019 31.28 31.40 30.33 30.33 2,088,541 -0.98(-3.13%)
Jun 21, 2019 31.12 31.45 31.05 31.31 3,068,993 +0.18(+0.56%)
Jun 20, 2019 30.90 31.19 30.75 31.14 1,413,083 +0.39(+1.27%)
Jun 19, 2019 30.55 30.89 30.40 30.75 1,343,416 +0.19(+0.63%)
Jun 18, 2019 30.40 30.69 30.35 30.55 1,623,647 +0.24(+0.78%)
Jun 17, 2019 30.56 30.65 30.29 30.32 1,362,081 -0.17(-0.56%)
Jun 14, 2019 30.46 30.58 30.26 30.49 1,227,974 +0.09(+0.28%)
Jun 13, 2019 30.36 30.43 30.04 30.40 1,501,741 +0.05(+0.15%)
Jun 12, 2019 30.20 30.44 30.14 30.36 1,668,514 +0.06(+0.20%)
Jun 11, 2019 30.93 31.00 30.26 30.30 1,382,210 -0.45(-1.46%)
Jun 10, 2019 30.72 30.89 30.61 30.75 1,363,132 +0.16(+0.53%)
Jun 07, 2019 30.55 30.84 30.39 30.58 1,909,759 +0.09(+0.28%)
Jun 06, 2019 30.61 30.64 30.32 30.50 1,889,818 -0.09(-0.30%)
Jun 05, 2019 29.59 30.63 29.57 30.59 3,069,731 +1.09(+3.69%)
Jun 04, 2019 29.10 29.56 28.95 29.50 2,043,882 +0.65(+2.26%)
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.