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

Nasdaq OMX Group (NQ: NDAQ )

59.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2003 2.292 2.292 2.183 2.183 70,060 -0.05(-2.42%)
Jun 27, 2003 2.156 2.373 2.118 2.237 205,756 +0.12(+5.77%)
Jun 26, 2003 1.939 2.115 1.939 2.115 175,151 +0.19(+9.86%)
Jun 25, 2003 1.939 1.939 1.925 1.925 10,693 -0.01(-0.70%)
Jun 24, 2003 1.925 1.939 1.912 1.939 39,823 +0.04(+2.14%)
Jun 23, 2003 1.925 1.925 1.871 1.898 48,304 -0.04(-2.10%)
Jun 20, 2003 1.939 1.939 1.925 1.939 81,122 +0.07(+3.62%)
Jun 19, 2003 1.931 1.958 1.871 1.871 81,860 -0.05(-2.82%)
Jun 18, 2003 1.912 2.007 1.912 1.925 141,964 +0.03(+1.43%)
Jun 17, 2003 2.007 2.088 1.898 1.898 90,341 -0.08(-4.11%)
Jun 16, 2003 1.736 1.993 1.736 1.980 304,209 +0.24(+14.06%)
Jun 13, 2003 1.709 1.736 1.692 1.736 91,078 +0.04(+2.56%)
Jun 12, 2003 1.709 1.709 1.692 1.692 120,208 +0.01(+0.32%)
Jun 11, 2003 1.709 1.722 1.687 1.687 33,555 -0.02(-1.27%)
Jun 10, 2003 1.709 1.736 1.709 1.709 64,898 +0.00(+0.00%)
Jun 09, 2003 1.714 1.733 1.706 1.709 34,661 -0.02(-1.41%)
Jun 06, 2003 1.681 1.749 1.681 1.733 63,423 +0.02(+1.43%)
Jun 05, 2003 1.695 1.709 1.668 1.709 28,392 +0.03(+1.61%)
Jun 04, 2003 1.695 1.695 1.681 1.681 97,347 +0.00(+0.00%)
Jun 03, 2003 1.709 1.709 1.681 1.681 39,823 -0.03(-1.90%)
Jun 02, 2003 1.681 1.714 1.681 1.714 21,386 +0.03(+1.94%)
May 30, 2003 1.630 1.681 1.630 1.681 166,670 +0.04(+2.48%)
May 29, 2003 1.614 1.641 1.600 1.641 80,753 +0.01(+0.83%)
May 28, 2003 1.614 1.627 1.614 1.627 8,480 +0.03(+1.69%)
May 27, 2003 1.614 1.614 1.600 1.600 21,018 +0.01(+0.68%)
May 23, 2003 1.641 1.646 1.589 1.589 129,058 -0.06(-3.46%)
May 22, 2003 1.657 1.660 1.646 1.646 51,992 -0.02(-1.30%)
May 21, 2003 1.673 1.676 1.654 1.668 198,381 -0.01(-0.81%)
May 20, 2003 1.714 1.717 1.681 1.681 202,806 -0.04(-2.36%)
May 19, 2003 1.722 1.722 1.722 1.722 368 +0.01(+0.79%)
May 16, 2003 1.709 1.736 1.709 1.709 38,717 -0.01(-0.79%)
May 15, 2003 1.709 1.738 1.709 1.722 57,892 +0.00(+0.00%)
May 14, 2003 1.709 1.728 1.709 1.722 186,581 +0.01(+0.79%)
May 13, 2003 1.728 1.728 1.709 1.709 37,611 -0.01(-0.47%)
May 12, 2003 1.733 1.733 1.709 1.717 133,852 +0.02(+1.28%)
May 09, 2003 1.698 1.709 1.695 1.695 21,755 -0.04(-2.19%)
May 08, 2003 1.709 1.736 1.709 1.733 58,629 -0.00(-0.16%)
May 07, 2003 1.736 1.736 1.736 1.736 3,318 +0.00(+0.00%)
May 06, 2003 1.736 1.736 1.736 1.736 37,611 +0.01(+0.79%)
May 05, 2003 1.760 1.760 1.722 1.722 11,062 -0.03(-1.55%)
May 02, 2003 1.695 1.760 1.695 1.749 147,495 +0.07(+4.03%)
May 01, 2003 1.749 1.749 1.681 1.681 99,190 -0.03(-1.59%)
Apr 30, 2003 1.627 1.709 1.627 1.709 317,853 +0.07(+4.31%)
Apr 29, 2003 1.532 1.681 1.505 1.638 272,498 +0.09(+5.59%)
Apr 28, 2003 1.546 1.595 1.546 1.551 122,790 -0.05(-3.05%)
Apr 25, 2003 1.424 1.600 1.424 1.600 163,720 +0.18(+12.38%)
Apr 24, 2003 1.424 1.424 1.416 1.424 151,551 +0.00(+0.00%)
Apr 23, 2003 1.424 1.424 1.416 1.424 103,984 -0.01(-0.94%)
Apr 22, 2003 1.424 1.437 1.410 1.437 335,552 +0.01(+0.95%)
Apr 21, 2003 1.424 1.424 1.410 1.424 1,021,038 +0.00(+0.00%)
Apr 17, 2003 1.424 1.424 1.413 1.424 60,841 +0.00(+0.00%)
Apr 16, 2003 1.424 1.424 1.405 1.424 76,697 -0.01(-0.54%)
Apr 15, 2003 1.437 1.437 1.397 1.431 252,955 -0.01(-0.74%)
Apr 14, 2003 1.464 1.464 1.424 1.442 154,132 -0.00(-0.04%)
Apr 11, 2003 1.464 1.464 1.443 1.443 44,248 -0.05(-3.27%)
Apr 10, 2003 1.492 1.519 1.481 1.492 75,960 +0.04(+2.42%)
Apr 09, 2003 1.673 1.673 1.443 1.456 388,282 -0.23(-13.39%)
Apr 08, 2003 1.668 1.681 1.668 1.681 17,330 +0.01(+0.81%)
Apr 07, 2003 1.635 1.695 1.635 1.668 36,136 +0.04(+2.50%)
Apr 04, 2003 1.765 1.765 1.627 1.627 253,323 -0.14(-7.69%)
Apr 03, 2003 1.885 1.885 1.763 1.763 6,268 -0.14(-7.14%)
Apr 02, 2003 1.898 1.898 1.898 1.898 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.