Indicators

Nasdaq OMX Group (NQ: NDAQ )

59.20 -0.35 (-0.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.081	5.106	4.986	5.067	16,191,785	-0.03(-0.53%)
Nov 27, 2009	5.173	5.203	5.008	5.095	13,987,838	-0.27(-5.06%)
Nov 25, 2009	5.363	5.396	5.309	5.366	10,488,790	-0.02(-0.40%)
Nov 24, 2009	5.233	5.397	5.233	5.388	14,724,026	+0.09(+1.79%)
Nov 23, 2009	5.293	5.398	5.230	5.293	15,669,024	+0.15(+2.85%)
Nov 20, 2009	5.230	5.230	5.127	5.146	10,562,609	-0.09(-1.71%)
Nov 19, 2009	5.211	5.257	5.157	5.236	12,861,397	+0.02(+0.47%)
Nov 18, 2009	5.103	5.219	5.084	5.211	8,423,216	+0.08(+1.53%)
Nov 17, 2009	5.162	5.173	5.067	5.133	11,801,770	-0.04(-0.68%)
Nov 16, 2009	5.138	5.217	5.103	5.168	12,896,409	+0.04(+0.69%)
Nov 13, 2009	5.142	5.233	5.054	5.133	11,139,854	-0.07(-1.30%)
Nov 12, 2009	5.268	5.303	5.141	5.200	16,327,802	+0.12(+2.35%)
Nov 11, 2009	5.057	5.105	4.989	5.081	11,451,129	+0.09(+1.85%)
Nov 10, 2009	5.046	5.054	4.956	4.989	6,988,961	-0.08(-1.66%)
Nov 09, 2009	5.046	5.089	5.024	5.073	6,454,580	+0.07(+1.30%)
Nov 06, 2009	4.845	5.008	4.842	5.008	10,829,677	+0.11(+2.16%)
Nov 05, 2009	4.913	5.032	4.831	4.902	13,647,084	-0.04(-0.71%)
Nov 04, 2009	5.000	5.040	4.918	4.937	11,829,317	-0.02(-0.44%)
Nov 03, 2009	4.842	4.971	4.837	4.959	10,064,604	+0.07(+1.39%)

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.