Nasdaq OMX Group (NQ: NDAQ )

56.20 -0.12 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 56.67 56.68 56.08 56.20 4,201,833 -0.12(-0.21%)
Feb 28, 2024 56.31 56.64 56.20 56.32 1,918,844 -0.05(-0.09%)
Feb 27, 2024 56.28 56.48 56.09 56.37 1,767,163 +0.18(+0.32%)
Feb 26, 2024 56.47 56.63 55.82 56.19 1,903,922 -0.46(-0.81%)
Feb 23, 2024 56.85 56.87 56.35 56.65 1,346,115 +0.09(+0.16%)
Feb 22, 2024 56.26 56.81 56.24 56.56 2,039,769 +0.52(+0.93%)
Feb 21, 2024 55.39 56.06 55.11 56.04 2,207,039 +0.50(+0.90%)
Feb 20, 2024 55.00 55.60 54.90 55.54 2,745,270 +0.12(+0.22%)
Feb 16, 2024 55.45 55.81 55.20 55.42 2,042,738 -0.07(-0.13%)
Feb 15, 2024 55.93 56.31 55.02 55.49 4,038,844 -0.32(-0.57%)
Feb 14, 2024 56.06 56.19 55.35 55.81 2,661,212 +0.11(+0.20%)
Feb 13, 2024 56.22 56.23 55.17 55.70 3,184,497 -1.13(-1.99%)
Feb 12, 2024 57.32 57.38 56.73 56.83 2,152,711 -0.42(-0.73%)
Feb 09, 2024 56.88 57.34 56.65 57.25 1,296,684 +0.49(+0.86%)
Feb 08, 2024 56.70 57.18 56.67 56.76 1,358,326 -0.15(-0.26%)
Feb 07, 2024 56.74 57.05 56.32 56.91 1,881,373 +0.59(+1.05%)
Feb 06, 2024 55.83 56.45 55.76 56.32 4,260,489 +0.34(+0.61%)
Feb 05, 2024 56.24 56.39 55.73 55.98 2,244,130 -0.67(-1.18%)
Feb 02, 2024 56.92 57.41 56.32 56.65 2,556,831 -0.44(-0.77%)
Feb 01, 2024 57.54 57.74 56.28 57.09 2,879,032 -0.68(-1.18%)
Jan 31, 2024 58.60 60.72 57.51 57.77 4,328,366 -0.68(-1.16%)
Jan 30, 2024 58.11 58.61 58.08 58.45 2,503,996 +0.20(+0.34%)
Jan 29, 2024 58.32 58.50 57.55 58.25 2,378,110 -0.37(-0.63%)
Jan 26, 2024 58.40 58.71 58.09 58.62 1,675,699 +0.25(+0.43%)
Jan 25, 2024 58.46 58.59 57.44 58.37 1,664,911 +0.17(+0.29%)
Jan 24, 2024 58.73 58.86 58.16 58.20 1,919,256 -0.18(-0.31%)
Jan 23, 2024 58.27 58.82 58.03 58.38 1,799,096 +0.22(+0.38%)
Jan 22, 2024 58.13 58.45 57.69 58.16 2,020,903 +0.31(+0.54%)
Jan 19, 2024 57.03 57.98 56.90 57.85 2,179,482 +1.02(+1.79%)
Jan 18, 2024 56.24 56.89 55.90 56.83 1,863,114 +0.72(+1.28%)
Jan 17, 2024 55.98 56.45 55.83 56.11 2,943,040 -0.35(-0.62%)
Jan 16, 2024 56.50 57.34 56.33 56.46 3,533,978 -0.47(-0.83%)
Jan 12, 2024 56.95 57.01 56.38 56.93 1,835,096 +0.39(+0.69%)
Jan 11, 2024 56.97 57.10 56.28 56.54 2,185,181 -0.35(-0.62%)
Jan 10, 2024 56.48 56.94 56.19 56.89 2,955,859 +0.52(+0.92%)
Jan 09, 2024 56.56 56.67 56.26 56.37 2,457,531 -0.34(-0.60%)
Jan 08, 2024 55.77 56.74 55.76 56.71 3,022,431 +1.04(+1.87%)
Jan 05, 2024 56.01 56.20 55.44 55.67 1,979,332 -0.36(-0.64%)
Jan 04, 2024 56.01 56.53 56.01 56.03 2,143,040 +0.04(+0.07%)
Jan 03, 2024 56.51 56.78 55.85 55.99 2,493,485 -0.91(-1.60%)
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.