Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq OMX Group (NQ: NDAQ )

58.60 -0.60 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 1.790 1.844 1.768 1.844 30,974 +0.05(+3.03%)
Oct 28, 2004 1.790 1.790 1.790 1.790 9,218 +0.01(+0.76%)
Oct 27, 2004 1.736 1.790 1.736 1.776 33,186 +0.00(+0.00%)
Oct 26, 2004 1.776 1.776 1.776 1.776 4,424 +0.03(+1.55%)
Oct 25, 2004 1.790 1.790 1.736 1.749 32,080 -0.03(-1.53%)
Oct 22, 2004 1.790 1.790 1.776 1.776 2,949 +0.00(+0.00%)
Oct 21, 2004 1.817 1.817 1.749 1.776 36,873 -0.04(-2.24%)
Oct 20, 2004 1.858 1.885 1.817 1.817 10,693 +0.03(+1.52%)
Oct 19, 2004 1.966 1.966 1.790 1.790 73,747 -0.16(-8.33%)
Oct 18, 2004 1.966 1.980 1.953 1.953 25,442 -0.08(-4.00%)
Oct 15, 2004 2.061 2.061 1.966 2.034 23,230 -0.01(-0.66%)
Oct 14, 2004 2.075 2.075 1.966 2.048 15,118 +0.01(+0.67%)
Oct 13, 2004 2.056 2.075 2.020 2.034 36,505 -0.02(-1.06%)
Oct 12, 2004 2.075 2.088 2.026 2.056 16,593 -0.02(-0.92%)
Oct 11, 2004 2.075 2.075 2.075 2.075 0 +0.00(+0.00%)
Oct 08, 2004 2.142 2.142 2.075 2.075 16,961 -0.07(-3.16%)
Oct 07, 2004 2.137 2.210 2.137 2.142 71,166 +0.01(+0.25%)
Oct 06, 2004 2.088 2.137 2.075 2.137 47,567 +0.08(+3.68%)
Oct 05, 2004 2.156 2.156 2.048 2.061 144,176 -0.07(-3.18%)
Oct 04, 2004 1.980 2.156 1.953 2.129 120,577 +0.12(+6.08%)
Oct 01, 2004 1.898 2.034 1.898 2.007 29,867 +0.14(+7.25%)
Sep 30, 2004 1.817 1.898 1.817 1.871 36,136 +0.04(+2.22%)
Sep 29, 2004 1.646 1.831 1.646 1.831 77,435 +0.19(+11.57%)
Sep 28, 2004 1.641 1.641 1.641 1.641 1,106 +0.00(+0.00%)
Sep 27, 2004 1.600 1.676 1.600 1.641 84,072 +0.04(+2.54%)
Sep 24, 2004 1.573 1.600 1.573 1.600 9,955 +0.07(+4.42%)
Sep 23, 2004 1.532 1.546 1.532 1.532 101,034 +0.02(+1.25%)
Sep 22, 2004 1.519 1.519 1.511 1.513 83,335 -0.01(-0.36%)
Sep 21, 2004 1.519 1.519 1.500 1.519 728,259 +0.00(+0.00%)
Sep 20, 2004 1.519 1.519 1.505 1.519 126,477 +0.02(+1.27%)
Sep 17, 2004 1.519 1.519 1.500 1.500 131,271 -0.01(-0.98%)
Sep 16, 2004 1.519 1.524 1.500 1.515 81,860 -0.02(-1.15%)
Sep 15, 2004 1.532 1.532 1.519 1.532 5,162 +0.01(+0.53%)
Sep 14, 2004 1.559 1.559 1.513 1.524 283,191 -0.04(-2.26%)
Sep 13, 2004 1.643 1.643 1.559 1.559 332,233 -0.09(-5.27%)
Sep 10, 2004 1.660 1.660 1.643 1.646 61,579 -0.01(-0.49%)
Sep 09, 2004 1.641 1.654 1.641 1.654 4,424 +0.01(+0.83%)
Sep 08, 2004 1.641 1.641 1.641 1.641 34,661 -0.01(-0.82%)
Sep 07, 2004 1.641 1.654 1.641 1.654 18,436 -0.01(-0.81%)
Sep 03, 2004 1.641 1.668 1.641 1.668 5,531 +0.03(+1.65%)
Sep 02, 2004 1.654 1.681 1.641 1.641 14,012 -0.03(-1.94%)
Sep 01, 2004 1.673 1.673 1.673 1.673 0 +0.00(+0.00%)
Aug 31, 2004 1.695 1.695 1.673 1.673 5,531 -0.02(-1.28%)
Aug 30, 2004 1.668 1.695 1.654 1.695 24,336 +0.05(+2.80%)
Aug 27, 2004 1.654 1.654 1.641 1.649 35,767 +0.01(+0.50%)
Aug 26, 2004 1.641 1.660 1.641 1.641 9,587 -0.01(-0.82%)
Aug 25, 2004 1.641 1.654 1.641 1.654 5,899 +0.00(+0.00%)
Aug 24, 2004 1.641 1.660 1.641 1.654 1,106 +0.00(+0.00%)
Aug 23, 2004 1.641 1.668 1.641 1.654 7,743 -0.01(-0.81%)
Aug 20, 2004 1.641 1.668 1.641 1.668 14,012 +0.04(+2.50%)
Aug 19, 2004 1.627 1.635 1.627 1.627 8,480 +0.00(+0.00%)
Aug 18, 2004 1.586 1.627 1.586 1.627 22,861 +0.03(+1.69%)
Aug 17, 2004 1.635 1.635 1.600 1.600 9,955 +0.00(+0.00%)
Aug 16, 2004 1.627 1.627 1.586 1.600 10,324 +0.00(+0.00%)
Aug 13, 2004 1.641 1.641 1.573 1.600 91,078 -0.04(-2.64%)
Aug 12, 2004 1.681 1.681 1.643 1.643 44,248 -0.04(-2.26%)
Aug 11, 2004 1.660 1.695 1.660 1.681 19,911 -0.01(-0.80%)
Aug 10, 2004 1.673 1.695 1.673 1.695 42,036 -0.00(-0.16%)
Aug 09, 2004 1.698 1.698 1.698 1.698 1,474 +0.00(+0.00%)
Aug 06, 2004 1.709 1.709 1.668 1.698 119,102 -0.01(-0.64%)
Aug 05, 2004 1.714 1.714 1.709 1.709 10,693 +0.01(+0.80%)
Aug 04, 2004 1.695 1.695 1.695 1.695 19,543 +0.00(+0.00%)
Aug 03, 2004 1.695 1.695 1.695 1.695 3,687 -0.01(-0.79%)
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.