Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.002	6.278	5.955	6.143	9,018,838	+0.46(+8.11%)
Jul 28, 2005	5.527	5.682	5.505	5.682	1,442,968	+0.18(+3.35%)
Jul 27, 2005	5.497	5.503	5.427	5.497	1,177,579	+0.01(+0.10%)
Jul 26, 2005	5.383	5.497	5.343	5.492	2,225,960	+0.11(+2.02%)
Jul 25, 2005	5.169	5.481	5.169	5.383	2,557,718	+0.22(+4.20%)
Jul 22, 2005	5.299	5.318	5.139	5.166	2,341,817	-0.12(-2.26%)
Jul 21, 2005	5.394	5.408	5.174	5.286	3,415,482	-0.12(-2.21%)
Jul 20, 2005	5.410	5.448	5.343	5.405	2,120,084	-0.02(-0.45%)
Jul 19, 2005	5.486	5.554	5.424	5.429	2,361,121	-0.02(-0.40%)
Jul 18, 2005	5.763	5.763	5.416	5.451	5,055,380	-0.28(-4.96%)
Jul 15, 2005	5.565	5.736	5.559	5.736	3,763,104	+0.08(+1.44%)
Jul 14, 2005	5.660	5.738	5.573	5.654	2,463,350	+0.08(+1.41%)
Jul 13, 2005	5.527	5.652	5.462	5.576	2,370,878	+0.05(+0.98%)
Jul 12, 2005	5.362	5.600	5.359	5.522	3,294,149	+0.11(+2.11%)
Jul 11, 2005	5.334	5.424	5.288	5.408	6,141,729	+0.10(+1.84%)
Jul 08, 2005	5.356	5.359	5.261	5.310	2,413,803	-0.04(-0.81%)
Jul 07, 2005	5.288	5.372	5.248	5.353	2,266,709	-0.01(-0.20%)
Jul 06, 2005	5.207	5.370	5.153	5.364	3,018,483	+0.19(+3.61%)
Jul 05, 2005	5.234	5.248	5.142	5.177	1,560,503	-0.06(-1.09%)

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.