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

Nasdaq OMX Group (NQ: NDAQ )

74.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Feb 28, 2003 2.375 2.409 2.369 2.369 7,524 -0.05(-1.90%)
Feb 27, 2003 2.375 2.430 2.375 2.415 22,900 +0.04(+1.67%)
Feb 26, 2003 2.375 2.375 2.375 2.375 1,962 +0.01(+0.26%)
Feb 25, 2003 2.369 2.369 2.369 2.369 654 -0.08(-3.13%)
Feb 24, 2003 2.445 2.445 2.415 2.445 4,252 +0.02(+0.63%)
Feb 21, 2003 2.415 2.430 2.415 2.430 2,944 +0.00(+0.00%)
Feb 20, 2003 2.522 2.522 2.415 2.430 8,178 -0.05(-1.85%)
Feb 19, 2003 2.445 2.476 2.430 2.476 16,684 +0.03(+1.25%)
Feb 18, 2003 2.445 2.445 2.445 2.445 6,542 +0.00(+0.00%)
Feb 14, 2003 2.445 2.445 2.445 2.445 7,197 +0.00(+0.00%)
Feb 13, 2003 2.354 2.445 2.354 2.445 12,431 +0.03(+1.27%)
Feb 12, 2003 2.491 2.549 2.415 2.415 23,881 -0.06(-2.47%)
Feb 11, 2003 2.751 2.751 2.476 2.476 73,934 -0.28(-10.00%)
Feb 10, 2003 2.812 2.812 2.751 2.751 50,052 -0.06(-2.07%)
Feb 07, 2003 2.782 2.809 2.782 2.809 5,888 +0.03(+1.21%)
Feb 06, 2003 2.782 2.782 2.776 2.776 65,755 -0.01(-0.22%)
Feb 05, 2003 2.782 2.782 2.782 2.782 14,394 -0.03(-1.09%)
Feb 04, 2003 2.782 2.812 2.782 2.812 10,468 +0.03(+1.10%)
Feb 03, 2003 2.782 2.828 2.782 2.782 18,974 +0.00(+0.00%)
Jan 31, 2003 2.782 2.828 2.782 2.782 81,785 +0.00(+0.00%)
Jan 30, 2003 2.785 2.785 2.782 2.782 26,171 -0.00(-0.11%)
Jan 29, 2003 2.812 2.812 2.782 2.785 121,370 -0.03(-0.98%)
Jan 28, 2003 2.815 2.815 2.812 2.812 20,610 -0.03(-0.97%)
Jan 27, 2003 2.812 2.840 2.812 2.840 16,030 +0.03(+0.98%)
Jan 24, 2003 2.828 2.840 2.812 2.812 47,435 -0.02(-0.54%)
Jan 23, 2003 2.858 2.858 2.828 2.828 28,461 -0.03(-1.07%)
Jan 22, 2003 2.858 2.861 2.858 2.858 55,614 -0.05(-1.58%)
Jan 21, 2003 2.904 2.980 2.873 2.904 66,737 +0.00(+0.00%)
Jan 17, 2003 2.904 2.904 2.904 2.904 4,580 -0.08(-2.56%)
Jan 16, 2003 3.011 3.011 2.904 2.980 17,992 -0.02(-0.51%)
Jan 15, 2003 2.980 2.996 2.873 2.996 78,841 +0.18(+6.52%)
Jan 14, 2003 2.828 2.828 2.782 2.812 29,115 -0.25(-8.09%)
Jan 13, 2003 2.828 3.060 2.797 3.060 14,067 +0.23(+8.22%)
Jan 10, 2003 2.828 2.980 2.782 2.828 16,684 -0.08(-2.63%)
Jan 09, 2003 3.103 3.148 2.812 2.904 435,427 -0.21(-6.86%)
Jan 08, 2003 3.148 3.148 3.075 3.118 27,480 -0.03(-0.97%)
Jan 07, 2003 3.148 3.158 3.148 3.148 6,542 -0.03(-0.96%)
Jan 06, 2003 3.194 3.194 3.179 3.179 8,832 +0.05(+1.46%)
Jan 03, 2003 3.136 3.136 3.133 3.133 1,962 +0.00(+0.00%)
Jan 02, 2003 3.060 3.194 3.060 3.133 10,468 +0.08(+2.50%)
Dec 31, 2002 3.301 3.301 3.057 3.057 106,648 -0.16(-4.94%)
Dec 30, 2002 3.301 3.301 3.216 3.216 15,702 +0.01(+0.19%)
Dec 27, 2002 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Dec 26, 2002 3.225 3.225 3.210 3.210 68,700 -0.09(-2.78%)
Dec 24, 2002 3.301 3.301 3.301 3.301 0 +0.00(+0.00%)
Dec 23, 2002 3.255 3.393 3.255 3.301 14,721 +0.09(+2.86%)
Dec 20, 2002 3.210 3.210 3.210 3.210 4,907 -0.17(-4.98%)
Dec 19, 2002 3.378 3.378 3.210 3.378 93,890 +0.00(+0.00%)
Dec 18, 2002 3.365 3.424 3.362 3.378 20,282 +0.01(+0.36%)
Dec 17, 2002 3.378 3.424 3.365 3.365 14,721 -0.01(-0.36%)
Dec 16, 2002 3.424 3.424 3.378 3.378 27,152 +0.02(+0.45%)
Dec 13, 2002 3.347 3.378 3.301 3.362 17,011 -0.03(-0.90%)
Dec 12, 2002 3.255 3.424 3.255 3.393 25,517 +0.15(+4.72%)
Dec 11, 2002 3.213 3.255 3.213 3.240 13,412 +0.00(+0.00%)
Dec 10, 2002 3.255 3.286 3.213 3.240 6,542 +0.05(+1.44%)
Dec 09, 2002 3.210 3.286 3.194 3.194 83,421 -0.08(-2.34%)
Dec 06, 2002 3.179 3.286 3.179 3.271 415,144 +0.06(+1.90%)
Dec 05, 2002 3.072 3.210 3.072 3.210 11,450 +0.14(+4.48%)
Dec 04, 2002 3.072 3.133 3.072 3.072 7,851 -0.03(-0.99%)
Dec 03, 2002 3.103 3.103 3.103 3.103 0 +0.00(+0.00%)
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.