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 (%)
Jul 31, 2003 2.306 2.360 2.306 2.333 14,376 +0.00(+0.00%)
Jul 30, 2003 2.306 2.387 2.306 2.333 16,219 +0.01(+0.58%)
Jul 29, 2003 2.292 2.319 2.287 2.319 221,915 +0.01(+0.59%)
Jul 28, 2003 2.319 2.319 2.292 2.306 4,054 +0.01(+0.59%)
Jul 25, 2003 2.292 2.292 2.292 2.292 3,317 +0.00(+0.00%)
Jul 24, 2003 2.292 2.292 2.292 2.292 368 +0.00(+0.00%)
Jul 23, 2003 2.265 2.292 2.265 2.292 19,537 +0.04(+1.81%)
Jul 22, 2003 2.333 2.333 2.238 2.252 41,655 -0.08(-3.49%)
Jul 21, 2003 2.414 2.414 2.333 2.333 5,160 -0.08(-3.37%)
Jul 18, 2003 2.414 2.414 2.238 2.414 61,192 -0.04(-1.66%)
Jul 17, 2003 2.469 2.469 2.374 2.455 119,804 -0.12(-4.84%)
Jul 16, 2003 2.686 2.740 2.580 2.580 116,487 -0.07(-2.56%)
Jul 15, 2003 2.645 2.713 2.631 2.648 112,800 +0.06(+2.20%)
Jul 14, 2003 2.496 2.591 2.496 2.591 194,268 +0.11(+4.26%)
Jul 11, 2003 2.490 2.496 2.485 2.485 101,373 +0.03(+1.22%)
Jul 10, 2003 2.547 2.547 2.441 2.455 137,867 -0.06(-2.48%)
Jul 09, 2003 2.387 2.577 2.374 2.517 238,503 +0.18(+7.91%)
Jul 08, 2003 2.197 2.333 2.170 2.333 290,480 +0.16(+7.50%)
Jul 07, 2003 2.211 2.211 2.170 2.170 26,172 -0.07(-3.03%)
Jul 03, 2003 2.170 2.238 2.170 2.238 158,142 +0.03(+1.23%)
Jul 02, 2003 2.157 2.211 2.157 2.211 87,733 +0.11(+5.16%)
Jul 01, 2003 2.184 2.195 2.102 2.102 82,941 -0.08(-3.73%)
Jun 30, 2003 2.292 2.292 2.184 2.184 70,039 -0.05(-2.42%)
Jun 27, 2003 2.157 2.374 2.119 2.238 205,695 +0.12(+5.77%)
Jun 26, 2003 1.940 2.116 1.940 2.116 175,099 +0.19(+9.86%)
Jun 25, 2003 1.940 1.940 1.926 1.926 10,690 -0.01(-0.70%)
Jun 24, 2003 1.926 1.940 1.912 1.940 39,812 +0.04(+2.14%)
Jun 23, 2003 1.926 1.926 1.872 1.899 48,290 -0.04(-2.10%)
Jun 20, 2003 1.940 1.940 1.926 1.940 81,098 +0.07(+3.62%)
Jun 19, 2003 1.931 1.959 1.872 1.872 81,835 -0.05(-2.82%)
Jun 18, 2003 1.912 2.007 1.912 1.926 141,922 +0.03(+1.43%)
Jun 17, 2003 2.007 2.089 1.899 1.899 90,314 -0.08(-4.11%)
Jun 16, 2003 1.736 1.994 1.736 1.980 304,119 +0.24(+14.06%)
Jun 13, 2003 1.709 1.736 1.693 1.736 91,051 +0.04(+2.56%)
Jun 12, 2003 1.709 1.709 1.693 1.693 120,173 +0.01(+0.32%)
Jun 11, 2003 1.709 1.723 1.687 1.687 33,545 -0.02(-1.27%)
Jun 10, 2003 1.709 1.736 1.709 1.709 64,878 +0.00(+0.00%)
Jun 09, 2003 1.714 1.733 1.706 1.709 34,651 -0.02(-1.41%)
Jun 06, 2003 1.682 1.750 1.682 1.733 63,404 +0.02(+1.43%)
Jun 05, 2003 1.695 1.709 1.668 1.709 28,384 +0.03(+1.61%)
Jun 04, 2003 1.695 1.695 1.682 1.682 97,318 +0.00(+0.00%)
Jun 03, 2003 1.709 1.709 1.682 1.682 39,812 -0.03(-1.90%)
Jun 02, 2003 1.682 1.714 1.682 1.714 21,380 +0.03(+1.94%)
May 30, 2003 1.630 1.682 1.630 1.682 166,620 +0.04(+2.48%)
May 29, 2003 1.614 1.641 1.601 1.641 80,729 +0.01(+0.83%)
May 28, 2003 1.614 1.628 1.614 1.628 8,478 +0.03(+1.70%)
May 27, 2003 1.614 1.614 1.601 1.601 21,011 +0.01(+0.68%)
May 23, 2003 1.641 1.647 1.590 1.590 129,020 -0.06(-3.46%)
May 22, 2003 1.657 1.660 1.647 1.647 51,976 -0.02(-1.30%)
May 21, 2003 1.674 1.676 1.655 1.668 198,322 -0.01(-0.81%)
May 20, 2003 1.714 1.717 1.682 1.682 202,746 -0.04(-2.36%)
May 19, 2003 1.723 1.723 1.723 1.723 368 +0.01(+0.79%)
May 16, 2003 1.709 1.736 1.709 1.709 38,706 -0.01(-0.79%)
May 15, 2003 1.709 1.739 1.709 1.723 57,874 +0.00(+0.00%)
May 14, 2003 1.709 1.728 1.709 1.723 186,526 +0.01(+0.79%)
May 13, 2003 1.728 1.728 1.709 1.709 37,600 -0.01(-0.47%)
May 12, 2003 1.733 1.733 1.709 1.717 133,812 +0.02(+1.28%)
May 09, 2003 1.698 1.709 1.695 1.695 21,749 -0.04(-2.19%)
May 08, 2003 1.709 1.736 1.709 1.733 58,612 -0.00(-0.16%)
May 07, 2003 1.736 1.736 1.736 1.736 3,317 +0.00(+0.00%)
May 06, 2003 1.736 1.736 1.736 1.736 37,600 +0.01(+0.79%)
May 05, 2003 1.761 1.761 1.723 1.723 11,058 -0.03(-1.55%)
May 02, 2003 1.695 1.761 1.695 1.750 147,452 +0.07(+4.03%)
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.