Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

62.67 -0.03 (-0.05%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 62.41 63.12 62.14 62.70 2,121,929 +0.50(+0.80%)
Jul 11, 2024 62.21 62.71 62.00 62.20 2,503,024 +0.57(+0.92%)
Jul 10, 2024 61.00 61.66 60.77 61.63 1,631,843 +0.82(+1.35%)
Jul 09, 2024 60.70 61.02 60.46 60.81 1,502,687 +0.37(+0.61%)
Jul 08, 2024 60.40 60.86 60.27 60.44 1,097,729 +0.06(+0.10%)
Jul 05, 2024 60.12 60.45 59.95 60.38 825,797 +0.24(+0.40%)
Jul 03, 2024 60.15 60.60 60.08 60.14 1,162,077 +0.18(+0.30%)
Jul 02, 2024 59.69 60.34 59.55 59.96 1,842,118 +0.48(+0.81%)
Jul 01, 2024 60.38 60.57 59.46 59.48 2,074,164 -0.78(-1.29%)
Jun 28, 2024 60.42 60.57 59.70 60.26 4,045,702 +0.08(+0.13%)
Jun 27, 2024 59.73 60.57 59.47 60.18 1,973,152 +0.42(+0.70%)
Jun 26, 2024 59.50 60.10 59.44 59.76 1,420,401 -0.15(-0.25%)
Jun 25, 2024 60.08 60.17 59.68 59.91 1,329,462 -0.19(-0.32%)
Jun 24, 2024 60.28 61.10 60.08 60.10 2,084,308 -0.15(-0.25%)
Jun 21, 2024 59.20 60.33 58.76 60.25 3,105,183 +1.02(+1.72%)
Jun 20, 2024 59.10 59.30 58.34 59.23 2,418,596 +0.24(+0.41%)
Jun 18, 2024 58.58 59.26 58.33 58.99 1,795,344 +0.36(+0.61%)
Jun 17, 2024 58.45 59.08 58.27 58.63 1,742,055 +0.03(+0.05%)
Jun 14, 2024 58.77 58.90 58.44 58.60 2,475,753 -0.36(-0.61%)
Jun 13, 2024 59.32 59.46 58.75 58.96 2,204,247 -0.35(-0.59%)
Jun 12, 2024 59.45 59.55 58.89 59.31 2,334,150 +0.53(+0.90%)
Jun 11, 2024 58.73 58.92 58.39 58.78 1,626,747 -0.28(-0.47%)
Jun 10, 2024 58.24 59.38 58.04 59.06 1,916,961 +0.52(+0.88%)
Jun 07, 2024 58.69 59.10 58.36 58.54 2,832,787 -0.48(-0.81%)
Jun 06, 2024 59.33 59.55 58.93 59.02 1,786,465 -0.45(-0.75%)
Jun 05, 2024 59.38 59.64 58.60 59.47 1,634,545 +0.28(+0.47%)
Jun 04, 2024 58.50 59.25 58.50 59.19 2,505,556 +0.69(+1.17%)
Jun 03, 2024 59.06 59.09 58.06 58.50 2,609,688 -0.29(-0.49%)
May 31, 2024 59.00 59.46 58.29 58.79 6,595,392 -0.02(-0.03%)
May 30, 2024 59.76 59.91 58.60 58.81 2,709,018 -0.80(-1.34%)
May 29, 2024 59.47 59.80 59.16 59.61 2,039,145 -0.35(-0.58%)
May 28, 2024 61.79 61.79 59.82 59.96 1,967,700 -2.02(-3.26%)
May 24, 2024 61.39 62.25 61.39 61.98 1,006,569 +0.71(+1.15%)
May 23, 2024 62.19 62.34 61.21 61.27 1,593,169 -0.93(-1.49%)
May 22, 2024 62.16 62.46 61.94 62.20 1,388,921 +0.01(+0.02%)
May 21, 2024 62.20 62.61 61.94 62.19 1,671,864 -0.01(-0.02%)
May 20, 2024 62.47 62.65 62.05 62.20 1,645,722 -0.32(-0.51%)
May 17, 2024 62.00 62.54 61.58 62.51 2,369,187 +0.54(+0.87%)
May 16, 2024 61.10 62.47 61.10 61.98 3,809,446 +0.88(+1.43%)
May 15, 2024 60.22 61.34 60.22 61.10 2,967,514 +0.94(+1.56%)
May 14, 2024 60.57 60.75 59.95 60.17 1,598,137 -0.21(-0.35%)
May 13, 2024 60.65 61.50 60.29 60.37 1,874,328 -0.04(-0.07%)
May 10, 2024 60.03 60.46 59.82 60.41 1,768,999 +0.48(+0.80%)
May 09, 2024 59.66 60.10 59.56 59.94 1,924,434 +0.27(+0.45%)
May 08, 2024 60.02 60.23 59.12 59.67 2,595,853 -0.99(-1.63%)
May 07, 2024 61.81 61.97 60.56 60.65 2,594,984 -0.70(-1.14%)
May 06, 2024 60.79 61.43 60.41 61.35 2,927,744 +0.73(+1.20%)
May 03, 2024 60.29 60.91 59.46 60.62 2,901,047 +0.80(+1.33%)
May 02, 2024 59.92 59.97 59.14 59.83 3,415,526 +0.21(+0.35%)
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.