Nasdaq OMX Group (NQ: NDAQ )

159.28 +1.02 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 155.44 156.39 152.18 152.27 582,029 -2.99(-1.93%)
May 31, 2022 154.29 156.37 153.98 155.26 1,636,246 -0.38(-0.24%)
May 27, 2022 152.52 155.69 151.18 155.64 930,050 +4.71(+3.12%)
May 26, 2022 148.21 151.55 147.51 150.93 790,238 +3.43(+2.33%)
May 25, 2022 146.22 148.39 145.70 147.50 880,071 +0.87(+0.59%)
May 24, 2022 146.43 147.26 144.10 146.63 779,603 -1.08(-0.73%)
May 23, 2022 147.45 148.44 145.72 147.71 828,202 +1.58(+1.08%)
May 20, 2022 144.26 146.34 143.54 146.13 1,970,670 +3.05(+2.13%)
May 19, 2022 140.90 143.77 140.31 143.08 1,105,101 +0.99(+0.70%)
May 18, 2022 147.86 147.86 141.63 142.09 721,965 -6.70(-4.50%)
May 17, 2022 148.64 149.26 147.33 148.79 967,507 +2.66(+1.82%)
May 16, 2022 147.30 147.68 145.51 146.13 651,582 -1.36(-0.92%)
May 13, 2022 145.27 148.52 145.27 147.49 855,264 +3.16(+2.19%)
May 12, 2022 142.60 145.27 141.22 144.33 788,141 +1.10(+0.77%)
May 11, 2022 145.04 147.34 143.13 143.23 999,383 -2.55(-1.75%)
May 10, 2022 148.58 149.87 144.21 145.78 1,121,837 -0.40(-0.27%)
May 09, 2022 150.59 150.65 145.70 146.18 736,229 -6.11(-4.01%)
May 06, 2022 153.92 154.22 150.57 152.29 675,133 -2.61(-1.68%)
May 05, 2022 158.84 159.78 153.54 154.90 851,375 -5.20(-3.25%)
May 04, 2022 157.80 160.40 156.35 160.10 1,454,275 +2.26(+1.43%)
May 03, 2022 156.16 158.82 156.10 157.84 772,763 +1.15(+0.73%)
May 02, 2022 157.25 158.78 153.34 156.69 921,602 -0.68(-0.43%)
Apr 29, 2022 161.73 162.09 157.06 157.37 928,381 -5.18(-3.19%)
Apr 28, 2022 160.61 163.24 159.43 162.55 1,340,321 +2.50(+1.56%)
Apr 27, 2022 161.33 163.44 159.85 160.05 2,080,491 -1.62(-1.00%)
Apr 26, 2022 166.60 167.08 161.60 161.67 899,969 -4.97(-2.98%)
Apr 25, 2022 166.01 167.39 164.70 166.64 1,177,843 -0.21(-0.13%)
Apr 22, 2022 169.19 170.18 166.76 166.85 830,410 -2.59(-1.53%)
Apr 21, 2022 173.11 168.70 169.44 1,041,287 -3.37(-1.95%)
Apr 20, 2022 179.50 179.50 171.72 172.81 1,260,800 -8.23(-4.55%)
Apr 19, 2022 177.79 181.19 177.79 181.04 630,541 +2.70(+1.51%)
Apr 18, 2022 177.53 178.84 176.65 178.34 453,449 -0.21(-0.12%)
Apr 14, 2022 181.71 182.37 178.43 178.55 426,551 -2.84(-1.57%)
Apr 13, 2022 180.48 181.80 179.00 181.39 396,769 +1.33(+0.74%)
Apr 12, 2022 183.10 184.29 179.20 180.06 668,253 -2.27(-1.24%)
Apr 11, 2022 182.38 183.23 179.19 182.33 818,395 -1.09(-0.59%)
Apr 08, 2022 183.94 184.47 182.31 183.42 576,615 +0.42(+0.23%)
Apr 07, 2022 182.85 183.86 181.63 183.00 659,214 -0.58(-0.32%)
Apr 06, 2022 180.40 184.17 179.57 183.58 883,312 +1.54(+0.85%)
Apr 05, 2022 181.92 184.69 181.72 182.04 842,706 -0.32(-0.18%)
Apr 04, 2022 182.23 183.35 181.00 182.36 874,136 +0.44(+0.24%)
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.