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

Nasdaq OMX Group (NQ: NDAQ )

78.69 +0.51 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Oct 29, 2004 2.011 2.072 1.986 2.072 27,571 +0.06(+3.03%)
Oct 28, 2004 2.011 2.011 2.011 2.011 8,205 +0.02(+0.76%)
Oct 27, 2004 1.950 2.011 1.950 1.996 29,540 +0.00(+0.00%)
Oct 26, 2004 1.996 1.996 1.996 1.996 3,938 +0.03(+1.55%)
Oct 25, 2004 2.011 2.011 1.950 1.965 28,555 -0.03(-1.53%)
Oct 22, 2004 2.011 2.011 1.996 1.996 2,625 +0.00(+0.00%)
Oct 21, 2004 2.041 2.041 1.965 1.996 32,822 -0.05(-2.24%)
Oct 20, 2004 2.087 2.117 2.041 2.041 9,518 +0.03(+1.52%)
Oct 19, 2004 2.209 2.209 2.011 2.011 65,645 -0.18(-8.33%)
Oct 18, 2004 2.209 2.224 2.194 2.194 22,647 -0.09(-4.00%)
Oct 15, 2004 2.315 2.315 2.209 2.285 20,678 -0.02(-0.66%)
Oct 14, 2004 2.331 2.331 2.209 2.300 13,457 +0.02(+0.67%)
Oct 13, 2004 2.309 2.331 2.270 2.285 32,494 -0.02(-1.06%)
Oct 12, 2004 2.331 2.346 2.276 2.309 14,770 -0.02(-0.91%)
Oct 11, 2004 2.331 2.331 2.331 2.331 0 +0.00(+0.00%)
Oct 08, 2004 2.407 2.407 2.331 2.331 15,098 -0.08(-3.16%)
Oct 07, 2004 2.401 2.483 2.401 2.407 63,348 +0.01(+0.25%)
Oct 06, 2004 2.346 2.401 2.331 2.401 42,341 +0.09(+3.68%)
Oct 05, 2004 2.422 2.422 2.300 2.315 128,337 -0.08(-3.18%)
Oct 04, 2004 2.224 2.422 2.194 2.392 107,330 +0.14(+6.08%)
Oct 01, 2004 2.133 2.285 2.133 2.255 26,586 +0.15(+7.25%)
Sep 30, 2004 2.041 2.133 2.041 2.102 32,166 +0.05(+2.22%)
Sep 29, 2004 1.849 2.056 1.849 2.056 68,928 +0.21(+11.57%)
Sep 28, 2004 1.843 1.843 1.843 1.843 984 +0.00(+0.00%)
Sep 27, 2004 1.798 1.883 1.798 1.843 74,836 +0.05(+2.54%)
Sep 24, 2004 1.767 1.798 1.767 1.798 8,862 +0.08(+4.42%)
Sep 23, 2004 1.721 1.737 1.721 1.721 89,934 +0.02(+1.25%)
Sep 22, 2004 1.706 1.706 1.697 1.700 74,179 -0.01(-0.36%)
Sep 21, 2004 1.706 1.706 1.685 1.706 648,251 +0.00(+0.00%)
Sep 20, 2004 1.706 1.706 1.691 1.706 112,582 +0.02(+1.27%)
Sep 17, 2004 1.706 1.706 1.685 1.685 116,849 -0.02(-0.98%)
Sep 16, 2004 1.706 1.712 1.685 1.702 72,866 -0.02(-1.15%)
Sep 15, 2004 1.721 1.721 1.706 1.721 4,595 +0.01(+0.53%)
Sep 14, 2004 1.752 1.752 1.700 1.712 252,079 -0.04(-2.26%)
Sep 13, 2004 1.846 1.846 1.752 1.752 295,733 -0.10(-5.27%)
Sep 10, 2004 1.865 1.865 1.846 1.849 54,814 -0.01(-0.49%)
Sep 09, 2004 1.843 1.858 1.843 1.858 3,938 +0.02(+0.83%)
Sep 08, 2004 1.843 1.843 1.843 1.843 30,853 -0.02(-0.82%)
Sep 07, 2004 1.843 1.858 1.843 1.858 16,411 -0.02(-0.81%)
Sep 03, 2004 1.843 1.874 1.843 1.874 4,923 +0.03(+1.65%)
Sep 02, 2004 1.858 1.889 1.843 1.843 12,472 -0.04(-1.94%)
Sep 01, 2004 1.880 1.880 1.880 1.880 0 +0.00(+0.00%)
Aug 31, 2004 1.904 1.904 1.880 1.880 4,923 -0.02(-1.28%)
Aug 30, 2004 1.874 1.904 1.858 1.904 21,663 +0.05(+2.80%)
Aug 27, 2004 1.858 1.858 1.843 1.852 31,838 +0.01(+0.50%)
Aug 26, 2004 1.843 1.865 1.843 1.843 8,533 -0.02(-0.82%)
Aug 25, 2004 1.843 1.858 1.843 1.858 5,251 +0.00(+0.00%)
Aug 24, 2004 1.843 1.865 1.843 1.858 984 +0.00(+0.00%)
Aug 23, 2004 1.843 1.874 1.843 1.858 6,892 -0.02(-0.81%)
Aug 20, 2004 1.843 1.874 1.843 1.874 12,472 +0.05(+2.50%)
Aug 19, 2004 1.828 1.837 1.828 1.828 7,549 +0.00(+0.00%)
Aug 18, 2004 1.782 1.828 1.782 1.828 20,350 +0.03(+1.69%)
Aug 17, 2004 1.837 1.837 1.798 1.798 8,862 +0.00(+0.00%)
Aug 16, 2004 1.828 1.828 1.782 1.798 9,190 +0.00(+0.00%)
Aug 13, 2004 1.843 1.843 1.767 1.798 81,072 -0.05(-2.64%)
Aug 12, 2004 1.889 1.889 1.846 1.846 39,387 -0.04(-2.26%)
Aug 11, 2004 1.865 1.904 1.865 1.889 17,724 -0.02(-0.80%)
Aug 10, 2004 1.880 1.904 1.880 1.904 37,418 -0.00(-0.16%)
Aug 09, 2004 1.907 1.907 1.907 1.907 1,312 +0.00(+0.00%)
Aug 06, 2004 1.919 1.919 1.874 1.907 106,017 -0.01(-0.63%)
Aug 05, 2004 1.925 1.925 1.919 1.919 9,518 +0.02(+0.80%)
Aug 04, 2004 1.904 1.904 1.904 1.904 17,396 +0.00(+0.00%)
Aug 03, 2004 1.904 1.904 1.904 1.904 3,282 -0.02(-0.79%)
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.