Nasdaq OMX Group (NQ: NDAQ )

62.94 -0.06 (-0.10%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 59.07 59.49 57.55 57.65 3,335,701 -1.19(-2.02%)
Mar 30, 2022 58.54 59.14 58.30 58.84 2,553,363 +0.18(+0.31%)
Mar 29, 2022 57.83 58.91 57.82 58.66 2,382,297 +1.22(+2.13%)
Mar 28, 2022 56.63 57.47 56.62 57.44 1,362,744 +0.73(+1.29%)
Mar 25, 2022 56.72 56.95 56.36 56.71 1,433,192 +0.21(+0.37%)
Mar 24, 2022 56.51 56.71 56.08 56.50 1,038,237 +0.16(+0.28%)
Mar 23, 2022 57.31 57.31 56.30 56.34 1,533,557 -1.09(-1.90%)
Mar 22, 2022 57.59 57.73 56.92 57.43 2,130,472 -0.04(-0.07%)
Mar 21, 2022 57.98 58.06 57.15 57.47 1,619,351 -0.51(-0.89%)
Mar 18, 2022 57.15 58.21 57.00 57.98 2,935,227 +1.01(+1.78%)
Mar 17, 2022 56.07 56.99 55.94 56.97 1,585,322 +0.90(+1.60%)
Mar 16, 2022 55.25 56.32 54.81 56.07 1,810,849 +1.21(+2.21%)
Mar 15, 2022 54.31 55.01 54.02 54.86 2,184,735 +0.97(+1.80%)
Mar 14, 2022 53.73 54.28 53.45 53.89 3,285,599 +0.55(+1.04%)
Mar 11, 2022 54.37 54.50 53.32 53.34 2,182,877 -0.54(-1.00%)
Mar 10, 2022 53.82 54.12 52.60 53.88 2,717,551 -0.51(-0.95%)
Mar 09, 2022 54.31 54.73 53.71 54.39 2,764,502 +1.18(+2.22%)
Mar 08, 2022 53.94 54.48 52.38 53.21 4,906,325 -1.09(-2.00%)
Mar 07, 2022 55.25 55.47 54.20 54.30 3,786,367 -1.02(-1.84%)
Mar 04, 2022 55.30 55.36 54.54 55.32 3,532,983 -0.31(-0.55%)
Mar 03, 2022 55.88 56.02 55.17 55.62 1,791,224 +0.13(+0.24%)
Mar 02, 2022 55.26 56.02 54.98 55.49 2,399,902 +0.67(+1.22%)
Mar 01, 2022 55.14 55.51 54.49 54.82 2,398,888 -0.37(-0.68%)
Feb 28, 2022 55.02 55.71 54.69 55.19 3,376,801 -0.51(-0.91%)
Feb 25, 2022 55.10 55.86 55.05 55.70 2,960,072 +0.82(+1.49%)
Feb 24, 2022 52.02 55.13 51.92 54.88 3,726,708 +0.64(+1.19%)
Feb 23, 2022 54.88 55.34 54.05 54.24 2,714,766 -0.25(-0.46%)
Feb 22, 2022 54.34 55.39 54.28 54.49 3,289,274 -0.83(-1.50%)
Feb 18, 2022 55.32 0 -0.11(-0.20%)
Feb 17, 2022 56.07 56.15 55.34 55.43 2,239,543 -0.90(-1.59%)
Feb 16, 2022 56.26 56.61 55.86 56.32 2,102,758 -0.12(-0.22%)
Feb 15, 2022 56.43 56.87 56.19 56.45 2,436,645 +1.00(+1.81%)
Feb 14, 2022 55.67 55.98 55.06 55.44 2,954,084 -0.14(-0.26%)
Feb 11, 2022 57.14 57.27 55.43 55.59 3,415,932 -1.55(-2.71%)
Feb 10, 2022 56.91 58.24 56.65 57.14 2,660,642 -0.80(-1.37%)
Feb 09, 2022 58.08 58.92 57.47 57.93 3,066,202 +0.58(+1.01%)
Feb 08, 2022 57.33 57.57 56.33 57.36 2,255,463 -0.24(-0.41%)
Feb 07, 2022 58.26 58.37 57.40 57.59 2,764,672 -0.01(-0.02%)
Feb 04, 2022 57.32 58.32 57.16 57.60 2,542,868 +0.19(+0.33%)
Feb 03, 2022 58.12 57.36 57.41 1,989,412 -1.40(-2.39%)
Feb 02, 2022 58.30 58.94 58.23 58.81 2,548,645 +0.73(+1.25%)
Feb 01, 2022 57.97 58.29 57.38 58.09 2,786,494 +0.30(+0.51%)
Jan 31, 2022 56.54 57.94 57.79 3,121,547 +1.47(+2.61%)
Jan 28, 2022 55.57 56.36 54.73 56.32 3,168,734 +0.76(+1.36%)
Jan 27, 2022 56.36 56.83 55.00 55.57 5,118,278 +0.91(+1.66%)
Jan 26, 2022 56.93 57.14 53.79 54.66 5,219,607 -1.77(-3.13%)
Jan 25, 2022 55.86 56.89 55.35 56.43 4,345,588 -0.44(-0.77%)
Jan 24, 2022 56.23 56.95 54.02 56.86 5,334,333 -0.19(-0.33%)
Jan 21, 2022 57.73 58.26 56.87 57.05 4,364,377 -0.98(-1.69%)
Jan 20, 2022 58.56 59.66 57.93 58.04 3,166,374 -0.37(-0.63%)
Jan 19, 2022 59.40 59.66 58.33 58.40 4,777,391 -0.86(-1.45%)
Jan 18, 2022 59.17 59.69 58.76 59.27 4,399,954 -0.76(-1.27%)
Jan 14, 2022 60.03 0 -0.35(-0.58%)
Jan 13, 2022 62.35 62.62 60.22 60.38 4,244,358 -1.94(-3.12%)
Jan 12, 2022 62.38 62.82 62.12 62.32 1,704,234 +0.22(+0.35%)
Jan 11, 2022 61.10 62.15 60.26 62.10 2,382,664 +1.11(+1.82%)
Jan 10, 2022 61.87 62.22 59.94 60.99 5,509,797 -1.42(-2.27%)
Jan 07, 2022 62.66 62.88 61.61 62.40 2,367,609 -0.63(-1.00%)
Jan 06, 2022 62.75 63.14 61.67 63.03 3,251,173 +0.14(+0.23%)
Jan 05, 2022 63.85 64.05 62.86 62.89 3,683,925 -0.76(-1.20%)
Jan 04, 2022 64.53 65.09 63.05 63.65 4,159,991 -1.63(-2.50%)
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.