Nasdaq OMX Group (NQ: NDAQ )

54.22 +0.25 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2023 54.16 54.36 53.92 54.22 2,780,018 +0.25(+0.46%)
Dec 08, 2023 54.06 54.39 53.62 53.97 2,065,535 -0.16(-0.30%)
Dec 07, 2023 55.05 55.19 54.04 54.13 2,875,325 -1.49(-2.68%)
Dec 06, 2023 55.68 56.10 55.50 55.62 2,444,494 +0.12(+0.22%)
Dec 05, 2023 55.88 55.96 55.10 55.50 2,683,847 -0.51(-0.91%)
Dec 04, 2023 55.49 56.39 55.49 56.01 4,020,712 +0.33(+0.59%)
Dec 01, 2023 55.53 56.03 55.39 55.68 2,174,685 +0.06(+0.11%)
Nov 30, 2023 55.59 55.71 54.93 55.62 4,502,470 +0.14(+0.25%)
Nov 29, 2023 55.48 55.93 55.35 55.48 2,917,389 +0.12(+0.22%)
Nov 28, 2023 54.85 55.65 54.82 55.36 2,424,156 +0.44(+0.80%)
Nov 27, 2023 55.04 55.08 54.75 54.92 1,796,916 -0.16(-0.29%)
Nov 24, 2023 54.94 55.18 54.79 55.08 883,191 +0.17(+0.31%)
Nov 22, 2023 54.58 55.01 54.58 54.91 1,945,695 +0.51(+0.93%)
Nov 21, 2023 53.85 54.54 53.71 54.40 1,766,091 +0.48(+0.89%)
Nov 20, 2023 53.29 54.17 53.15 53.93 2,424,208 +0.66(+1.23%)
Nov 17, 2023 53.40 53.57 53.15 53.27 1,823,720 -0.06(-0.11%)
Nov 16, 2023 53.20 53.62 53.15 53.33 1,887,252 +0.22(+0.41%)
Nov 15, 2023 53.19 53.54 52.97 53.11 2,513,649 +0.21(+0.40%)
Nov 14, 2023 52.23 53.22 52.11 52.90 2,446,263 +1.02(+1.96%)
Nov 13, 2023 51.68 51.98 51.51 51.88 1,651,874 -0.02(-0.04%)
Nov 10, 2023 51.38 52.04 51.22 51.90 1,853,686 +0.69(+1.34%)
Nov 09, 2023 51.80 51.83 51.10 51.22 2,097,531 -0.32(-0.62%)
Nov 08, 2023 51.11 51.87 51.00 51.54 2,535,076 +0.55(+1.07%)
Nov 07, 2023 50.72 51.38 50.40 50.99 2,267,549 +0.46(+0.91%)
Nov 06, 2023 49.90 51.01 49.85 50.53 2,661,046 +0.51(+1.02%)
Nov 03, 2023 49.95 50.31 49.63 50.02 2,027,410 +0.36(+0.72%)
Nov 02, 2023 48.83 49.67 48.63 49.66 2,654,896 +1.15(+2.36%)
Nov 01, 2023 49.59 49.66 48.27 48.52 2,397,091 -0.89(-1.79%)
Oct 31, 2023 48.87 49.45 48.69 49.40 1,755,655 +0.69(+1.41%)
Oct 30, 2023 47.59 48.85 47.53 48.72 2,402,543 +1.31(+2.77%)
Oct 27, 2023 49.13 49.22 47.37 47.40 2,978,205 -2.10(-4.25%)
Oct 26, 2023 49.42 50.33 49.42 49.50 1,920,060 +0.21(+0.42%)
Oct 25, 2023 49.21 49.75 48.73 49.30 2,046,101 +0.03(+0.06%)
Oct 24, 2023 49.87 50.18 48.93 49.27 2,041,909 -0.36(-0.72%)
Oct 23, 2023 50.10 50.34 49.57 49.62 2,029,732 -0.78(-1.54%)
Oct 20, 2023 51.10 51.34 50.19 50.40 2,808,427 -0.69(-1.35%)
Oct 19, 2023 51.82 51.84 51.08 51.09 2,935,638 -0.63(-1.21%)
Oct 18, 2023 51.09 53.09 50.67 51.72 6,712,399 +1.98(+3.99%)
Oct 17, 2023 50.10 50.51 49.67 49.73 3,701,146 -0.37(-0.74%)
Oct 16, 2023 49.55 50.18 49.46 50.10 2,305,176 +0.93(+1.88%)
Oct 13, 2023 49.33 49.38 48.86 49.18 1,548,767 +0.05(+0.10%)
Oct 12, 2023 49.52 49.75 48.93 49.13 2,169,862 -0.34(-0.68%)
Oct 11, 2023 49.67 49.84 49.21 49.46 2,154,912 -0.21(-0.42%)
Oct 10, 2023 49.65 49.90 49.04 49.67 2,311,528 +0.14(+0.28%)
Oct 09, 2023 49.22 49.72 49.17 49.53 1,583,663 +0.12(+0.24%)
Oct 06, 2023 48.71 49.61 48.67 49.41 1,967,787 +0.59(+1.20%)
Oct 05, 2023 48.59 48.99 48.39 48.83 2,093,480 +0.24(+0.49%)
Oct 04, 2023 47.19 48.68 47.19 48.59 3,776,121 +1.52(+3.24%)
Oct 03, 2023 47.73 47.81 46.70 47.06 3,539,497 -1.17(-2.42%)
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.