Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

61.52 -1.54 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 62.69 62.82 61.01 61.52 4,148,568 -1.54(-2.44%)
Apr 11, 2024 63.33 63.35 62.38 63.06 3,721,332 +0.05(+0.08%)
Apr 10, 2024 62.82 63.60 62.22 63.01 2,675,995 -0.55(-0.87%)
Apr 09, 2024 63.73 64.25 62.61 63.56 4,487,151 +1.42(+2.29%)
Apr 08, 2024 62.32 62.48 61.86 62.14 2,451,533 +0.10(+0.16%)
Apr 05, 2024 61.05 62.06 60.92 62.04 1,929,510 +0.98(+1.60%)
Apr 04, 2024 62.00 62.40 60.84 61.06 2,094,613 -0.52(-0.84%)
Apr 03, 2024 61.40 61.99 61.30 61.58 2,250,907 +0.25(+0.41%)
Apr 02, 2024 61.75 61.81 60.87 61.33 3,215,902 -0.96(-1.54%)
Apr 01, 2024 62.97 63.04 62.21 62.29 2,310,480 -0.81(-1.28%)
Mar 28, 2024 63.51 63.11 63.09 63.10 2,791,767 +0.10(+0.16%)
Mar 27, 2024 62.59 63.08 62.13 63.00 3,036,966 +0.77(+1.24%)
Mar 26, 2024 62.16 62.84 61.95 62.23 4,480,993 +1.17(+1.92%)
Mar 25, 2024 61.51 61.82 61.01 61.06 2,202,882 -0.57(-0.92%)
Mar 22, 2024 61.84 62.28 61.47 61.63 5,194,955 -0.21(-0.34%)
Mar 21, 2024 61.16 63.05 60.96 61.84 15,426,539 +0.96(+1.58%)
Mar 20, 2024 59.93 61.52 59.61 60.88 18,274,032 -1.58(-2.53%)
Mar 19, 2024 60.48 62.56 60.22 62.46 5,244,213 +2.17(+3.60%)
Mar 18, 2024 59.94 60.71 59.74 60.29 3,320,666 +0.61(+1.02%)
Mar 15, 2024 57.96 59.85 57.96 59.68 3,527,427 +0.99(+1.69%)
Mar 14, 2024 59.44 59.55 58.23 58.69 2,097,784 -0.85(-1.43%)
Mar 13, 2024 59.71 59.76 59.14 59.54 2,169,955 +0.02(+0.03%)
Mar 12, 2024 59.72 60.31 59.51 59.52 3,494,394 -0.29(-0.48%)
Mar 11, 2024 59.87 60.19 59.29 59.81 2,333,205 +0.02(+0.03%)
Mar 08, 2024 59.08 60.33 58.61 59.79 4,244,359 +0.88(+1.49%)
Mar 07, 2024 58.09 58.99 57.94 58.91 3,994,067 +1.24(+2.14%)
Mar 06, 2024 56.92 57.72 56.54 57.68 3,847,132 +0.96(+1.69%)
Mar 05, 2024 56.79 58.24 56.69 56.72 3,872,974 -0.04(-0.07%)
Mar 04, 2024 56.31 56.91 56.09 56.76 3,634,849 +0.44(+0.78%)
Mar 01, 2024 56.08 56.47 55.31 56.32 3,537,761 +0.33(+0.59%)
Feb 29, 2024 56.46 56.47 55.87 55.99 4,217,364 -0.12(-0.21%)
Feb 28, 2024 56.10 56.43 55.99 56.11 1,925,936 -0.05(-0.09%)
Feb 27, 2024 56.07 56.27 55.88 56.16 1,773,694 +0.18(+0.32%)
Feb 26, 2024 56.26 56.42 55.61 55.98 1,910,959 -0.46(-0.81%)
Feb 23, 2024 56.64 56.66 56.15 56.44 1,351,090 +0.09(+0.16%)
Feb 22, 2024 56.05 56.60 56.03 56.35 2,047,308 +0.52(+0.93%)
Feb 21, 2024 55.19 55.85 54.91 55.83 2,215,196 +0.50(+0.90%)
Feb 20, 2024 54.80 55.40 54.70 55.34 2,755,417 +0.12(+0.22%)
Feb 16, 2024 55.25 55.60 55.00 55.22 2,050,288 -0.07(-0.13%)
Feb 15, 2024 55.72 56.10 54.82 55.29 4,053,772 -0.32(-0.57%)
Feb 14, 2024 55.85 55.98 55.15 55.60 2,671,048 +0.11(+0.20%)
Feb 13, 2024 56.01 56.03 54.97 55.49 3,196,267 -1.13(-1.99%)
Feb 12, 2024 57.11 57.17 56.52 56.62 2,160,668 -0.42(-0.73%)
Feb 09, 2024 56.67 57.13 56.44 57.04 1,301,476 +0.49(+0.86%)
Feb 08, 2024 56.49 56.97 56.46 56.55 1,363,346 -0.15(-0.26%)
Feb 07, 2024 56.53 56.84 56.11 56.70 1,888,327 +0.59(+1.05%)
Feb 06, 2024 55.62 56.25 55.55 56.11 4,276,236 +0.34(+0.61%)
Feb 05, 2024 56.03 56.18 55.52 55.77 2,252,424 -0.67(-1.18%)
Feb 02, 2024 56.71 57.20 56.11 56.44 2,566,281 -0.44(-0.77%)
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.