Nasdaq OMX Group (NQ: NDAQ )

192.57 -1.21 (-0.62%)
Streaming Delayed Price Updated: 11:43 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 191.36 194.37 190.92 193.78 636,085 +2.19(+1.14%)
Aug 16, 2022 191.69 191.95 189.47 191.59 642,578 -0.36(-0.19%)
Aug 15, 2022 189.74 194.35 189.00 191.95 708,693 +1.53(+0.80%)
Aug 12, 2022 188.36 190.54 187.23 190.42 477,290 +3.85(+2.06%)
Aug 11, 2022 187.26 187.98 185.94 186.57 441,855 -0.03(-0.02%)
Aug 10, 2022 185.28 187.27 185.04 186.60 667,469 +3.43(+1.87%)
Aug 09, 2022 182.39 183.50 182.01 183.17 449,918 +0.32(+0.18%)
Aug 08, 2022 182.09 183.96 181.75 182.85 343,771 +0.78(+0.43%)
Aug 05, 2022 181.51 182.81 180.42 182.07 487,098 -0.72(-0.39%)
Aug 04, 2022 180.73 183.12 180.65 182.79 653,757 +2.62(+1.45%)
Aug 03, 2022 179.08 180.72 178.38 180.17 620,046 +1.48(+0.83%)
Aug 02, 2022 178.17 179.70 177.19 178.69 667,804 -0.17(-0.10%)
Aug 01, 2022 179.28 180.80 178.29 178.86 634,195 -2.04(-1.13%)
Jul 29, 2022 179.17 181.34 178.68 180.90 752,577 +1.48(+0.82%)
Jul 28, 2022 174.41 180.26 173.92 179.42 1,076,369 +5.43(+3.12%)
Jul 27, 2022 173.98 175.00 172.81 173.99 848,344 +0.98(+0.57%)
Jul 26, 2022 170.88 173.27 170.00 173.01 1,107,053 +1.01(+0.59%)
Jul 25, 2022 172.74 173.99 170.78 172.00 994,844 -0.60(-0.35%)
Jul 22, 2022 174.07 174.90 171.48 172.60 1,382,953 -1.40(-0.80%)
Jul 21, 2022 169.60 174.05 168.43 174.00 1,239,957 +4.96(+2.93%)
Jul 20, 2022 162.53 169.99 162.50 169.04 1,643,912 +9.72(+6.10%)
Jul 19, 2022 156.47 159.85 155.95 159.32 735,626 +4.54(+2.93%)
Jul 18, 2022 157.76 158.46 154.29 154.78 687,121 -2.29(-1.46%)
Jul 15, 2022 154.30 157.09 154.30 157.07 643,022 +3.55(+2.31%)
Jul 14, 2022 152.32 154.01 151.54 153.52 629,173 -0.82(-0.53%)
Jul 13, 2022 152.37 155.26 152.32 154.34 531,413 -0.43(-0.28%)
Jul 12, 2022 157.78 159.97 154.32 154.77 1,194,481 -2.86(-1.81%)
Jul 11, 2022 156.03 158.30 155.42 157.63 660,596 +1.07(+0.68%)
Jul 08, 2022 156.46 157.48 155.38 156.56 701,905 -0.14(-0.09%)
Jul 07, 2022 156.52 157.90 155.79 156.70 719,601 -0.09(-0.06%)
Jul 06, 2022 158.21 159.92 156.49 156.79 911,240 -0.70(-0.44%)
Jul 05, 2022 155.01 157.74 153.60 157.49 803,043 +1.90(+1.22%)
Jul 01, 2022 152.31 156.13 151.99 155.59 883,021 +3.05(+2.00%)
Jun 30, 2022 151.55 154.03 150.99 152.54 785,966 -0.52(-0.34%)
Jun 29, 2022 154.55 155.02 151.89 153.06 774,092 -1.60(-1.03%)
Jun 28, 2022 157.93 159.34 154.56 154.66 644,369 -3.27(-2.07%)
Jun 27, 2022 159.81 159.97 157.51 157.93 749,052 -1.35(-0.85%)
Jun 24, 2022 159.12 160.00 157.83 159.28 1,588,053 +1.02(+0.64%)
Jun 23, 2022 154.73 158.63 154.24 158.26 1,538,910 +4.65(+3.03%)
Jun 22, 2022 151.40 154.97 150.00 153.61 932,799 +0.98(+0.64%)
Jun 21, 2022 150.00 153.56 150.00 152.63 1,058,712 +3.78(+2.54%)
Jun 17, 2022 148.42 150.57 147.59 148.85 2,351,580 +0.30(+0.20%)
Jun 16, 2022 147.93 149.34 146.26 148.55 1,177,098 -1.37(-0.91%)
Jun 15, 2022 146.33 151.61 146.24 149.92 1,053,833 +4.05(+2.78%)
Jun 14, 2022 147.15 147.22 144.18 145.87 1,595,855 -0.99(-0.67%)
Jun 13, 2022 146.76 148.44 144.87 146.86 1,232,256 -3.33(-2.22%)
Jun 10, 2022 151.31 151.91 148.75 150.19 1,240,794 -2.56(-1.68%)
Jun 09, 2022 153.24 154.72 152.51 152.75 806,600 -1.16(-0.75%)
Jun 08, 2022 154.19 156.32 153.31 153.91 725,046 -0.85(-0.55%)
Jun 07, 2022 152.86 154.80 152.39 154.76 556,105 +0.65(+0.42%)
Jun 06, 2022 155.23 156.74 153.56 154.11 676,056 +0.04(+0.03%)
Jun 03, 2022 154.10 154.48 152.73 154.07 582,699 -0.74(-0.48%)
Jun 02, 2022 152.61 154.82 151.41 154.81 891,467 +2.54(+1.67%)
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.