Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

57.83 +0.16 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 57.82 57.88 57.45 57.83 1,573,921 +0.16(+0.28%)
Jun 08, 2023 56.79 57.76 56.56 57.67 2,844,505 +0.62(+1.09%)
Jun 07, 2023 57.40 58.03 57.02 57.05 3,605,762 -0.08(-0.14%)
Jun 06, 2023 56.02 57.22 55.90 57.13 2,745,118 +1.11(+1.98%)
Jun 05, 2023 56.25 56.35 55.73 56.02 2,420,759 -0.31(-0.55%)
Jun 02, 2023 55.25 56.47 55.25 56.33 2,584,218 +1.30(+2.36%)
Jun 01, 2023 55.20 55.49 54.90 55.03 2,643,569 -0.32(-0.58%)
May 31, 2023 54.92 55.62 54.36 55.35 7,539,756 +0.40(+0.73%)
May 30, 2023 54.42 55.02 54.27 54.95 3,824,349 +0.73(+1.35%)
May 26, 2023 53.04 54.45 52.99 54.22 3,542,936 +1.04(+1.96%)
May 25, 2023 53.68 53.78 53.08 53.18 2,288,503 -0.68(-1.26%)
May 24, 2023 54.01 54.17 53.66 53.86 1,664,164 -0.54(-0.99%)
May 23, 2023 55.32 55.38 54.20 54.40 1,939,857 -1.06(-1.91%)
May 22, 2023 55.32 55.70 55.03 55.46 1,439,037 +0.14(+0.25%)
May 19, 2023 55.35 55.67 54.94 55.32 1,677,953 +0.10(+0.18%)
May 18, 2023 54.98 55.30 54.47 55.22 1,620,341 +0.29(+0.53%)
May 17, 2023 54.68 55.01 53.94 54.93 1,858,836 +0.39(+0.72%)
May 16, 2023 54.87 55.01 54.54 54.54 1,213,915 -0.63(-1.14%)
May 15, 2023 55.30 55.53 55.00 55.17 1,224,098 +0.03(+0.05%)
May 12, 2023 55.40 55.66 54.99 55.14 2,225,080 -0.08(-0.14%)
May 11, 2023 55.07 55.26 54.49 55.22 1,387,834 +0.02(+0.04%)
May 10, 2023 55.14 55.27 54.47 55.20 1,778,311 +0.64(+1.17%)
May 09, 2023 54.67 55.07 54.55 54.56 1,040,351 -0.36(-0.66%)
May 08, 2023 55.00 55.14 54.64 54.92 1,906,163 +0.00(+0.00%)
May 05, 2023 54.29 55.00 54.23 54.92 1,978,610 +1.13(+2.10%)
May 04, 2023 53.53 53.98 53.38 53.79 1,615,774 +0.23(+0.43%)
May 03, 2023 54.46 54.84 53.51 53.56 1,609,292 -0.71(-1.31%)
May 02, 2023 54.69 54.81 53.42 54.27 1,745,769 -0.78(-1.42%)
May 01, 2023 55.24 55.41 54.91 55.05 1,237,745 -0.32(-0.58%)
Apr 28, 2023 54.63 55.41 54.54 55.37 2,268,201 +0.55(+1.00%)
Apr 27, 2023 54.24 54.93 54.02 54.82 1,591,583 +0.69(+1.27%)
Apr 26, 2023 54.94 55.28 53.85 54.13 2,077,121 -1.14(-2.07%)
Apr 25, 2023 56.30 56.43 55.21 55.27 2,103,891 -1.30(-2.31%)
Apr 24, 2023 57.09 57.21 56.19 56.58 1,775,449 -0.39(-0.68%)
Apr 21, 2023 56.34 57.00 56.12 56.97 3,163,896 +0.48(+0.86%)
Apr 20, 2023 57.38 57.38 56.06 56.48 3,453,870 -0.88(-1.53%)
Apr 19, 2023 57.00 57.99 56.83 57.36 5,782,918 +1.75(+3.15%)
Apr 18, 2023 55.73 56.20 55.51 55.61 3,625,561 -0.16(-0.29%)
Apr 17, 2023 54.87 55.90 54.86 55.77 3,195,733 +0.61(+1.11%)
Apr 14, 2023 55.50 55.60 54.88 55.16 6,008,236 -0.40(-0.72%)
Apr 13, 2023 54.89 55.65 54.67 55.56 3,513,786 +0.67(+1.22%)
Apr 12, 2023 54.77 55.38 54.67 54.89 2,942,239 +0.54(+0.99%)
Apr 11, 2023 54.38 54.70 54.10 54.35 2,566,696 -0.03(-0.06%)
Apr 10, 2023 54.44 54.72 53.98 54.38 1,641,210 -0.52(-0.95%)
Apr 06, 2023 54.63 55.04 54.37 54.90 2,440,168 +0.34(+0.62%)
Apr 05, 2023 54.66 55.09 54.30 54.56 2,933,028 -0.14(-0.26%)
Apr 04, 2023 54.43 54.94 54.24 54.70 2,515,801 +0.30(+0.55%)
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.