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

Nasdaq OMX Group (NQ: NDAQ )

74.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2005 4.498 4.737 4.498 4.581 2,382,394 -0.00(-0.07%)
Apr 28, 2005 4.431 4.645 4.431 4.584 4,099,094 +0.18(+4.09%)
Apr 27, 2005 4.263 4.523 4.141 4.404 2,756,868 +0.10(+2.27%)
Apr 26, 2005 4.376 4.452 4.242 4.306 6,749,466 -0.12(-2.69%)
Apr 25, 2005 4.061 4.498 4.052 4.425 9,832,219 +0.32(+7.82%)
Apr 22, 2005 3.389 4.324 3.386 4.104 24,973,538 +0.85(+26.10%)
Apr 21, 2005 3.193 3.361 3.056 3.254 4,531,958 +0.08(+2.40%)
Apr 20, 2005 3.316 3.346 3.163 3.178 953,010 -0.13(-3.97%)
Apr 19, 2005 3.254 3.316 3.254 3.309 1,107,422 +0.06(+1.79%)
Apr 18, 2005 3.193 3.331 3.172 3.251 1,636,876 +0.06(+1.72%)
Apr 15, 2005 3.132 3.300 2.998 3.196 3,514,834 -0.03(-0.85%)
Apr 14, 2005 3.245 3.300 3.209 3.224 970,835 -0.02(-0.66%)
Apr 13, 2005 3.294 3.303 3.209 3.245 590,170 -0.03(-1.03%)
Apr 12, 2005 3.169 3.325 3.169 3.279 674,058 +0.06(+1.90%)
Apr 11, 2005 3.361 3.371 3.163 3.218 427,977 -0.11(-3.31%)
Apr 08, 2005 3.291 3.368 3.291 3.328 545,744 +0.01(+0.18%)
Apr 07, 2005 3.309 3.352 3.270 3.322 269,171 +0.03(+0.83%)
Apr 06, 2005 3.334 3.368 3.264 3.294 548,804 +0.02(+0.47%)
Apr 05, 2005 3.224 3.313 3.224 3.279 662,002 -0.01(-0.19%)
Apr 04, 2005 3.172 3.316 3.166 3.285 984,700 +0.09(+2.82%)
Apr 01, 2005 3.355 3.355 3.144 3.195 1,859,926 -0.07(-2.29%)
Mar 31, 2005 3.300 3.361 3.242 3.270 1,359,285 -0.01(-0.37%)
Mar 30, 2005 3.371 3.383 3.245 3.282 994,639 -0.06(-1.83%)
Mar 29, 2005 3.392 3.392 3.328 3.343 1,133,365 -0.06(-1.88%)
Mar 28, 2005 3.355 3.450 3.300 3.407 887,258 +0.02(+0.45%)
Mar 24, 2005 3.358 3.438 3.300 3.392 1,063,706 +0.09(+2.68%)
Mar 23, 2005 3.392 3.392 3.273 3.303 712,676 -0.07(-2.17%)
Mar 22, 2005 3.511 3.511 3.349 3.377 1,456,973 -0.13(-3.75%)
Mar 21, 2005 3.438 3.624 3.377 3.508 2,464,803 +0.04(+1.06%)
Mar 18, 2005 3.383 3.490 3.365 3.471 1,395,429 +0.09(+2.62%)
Mar 17, 2005 3.358 3.404 3.282 3.383 839,007 +0.03(+0.91%)
Mar 16, 2005 3.285 3.361 3.239 3.352 785,558 +0.06(+1.86%)
Mar 15, 2005 3.230 3.346 3.221 3.291 3,506,640 +0.10(+3.06%)
Mar 14, 2005 3.209 3.224 3.068 3.193 1,617,500 +0.05(+1.56%)
Mar 11, 2005 3.077 3.166 3.041 3.144 1,630,037 +0.04(+1.28%)
Mar 10, 2005 3.148 3.206 3.071 3.105 804,136 -0.05(-1.55%)
Mar 09, 2005 3.230 3.259 3.132 3.154 1,836,358 -0.12(-3.55%)
Mar 08, 2005 3.331 3.407 3.239 3.270 1,732,090 -0.07(-2.10%)
Mar 07, 2005 3.447 3.447 3.319 3.340 3,238,287 +0.07(+2.15%)
Mar 04, 2005 3.288 3.328 3.227 3.270 746,044 -0.02(-0.65%)
Mar 03, 2005 3.331 3.450 3.239 3.291 1,428,768 -0.03(-0.83%)
Mar 02, 2005 3.206 3.416 3.157 3.319 1,570,996 +0.07(+2.26%)
Mar 01, 2005 3.273 3.322 3.120 3.245 818,318 +0.02(+0.76%)
Feb 28, 2005 3.209 3.273 3.157 3.221 1,305,644 +0.01(+0.38%)
Feb 25, 2005 2.940 3.239 2.903 3.209 2,156,131 +0.26(+8.81%)
Feb 24, 2005 2.903 2.979 2.903 2.949 498,350 -0.01(-0.31%)
Feb 23, 2005 2.964 2.995 2.903 2.958 1,804,750 -0.02(-0.51%)
Feb 22, 2005 3.025 3.025 2.918 2.973 1,313,472 -0.09(-2.99%)
Feb 18, 2005 2.967 3.086 2.873 3.065 3,583,757 +0.06(+1.83%)
Feb 17, 2005 3.117 3.117 2.979 3.010 2,289,186 -0.09(-2.96%)
Feb 16, 2005 3.102 3.117 3.047 3.102 2,609,099 +0.03(+1.00%)
Feb 15, 2005 3.212 3.212 2.992 3.071 2,085,103 -0.13(-3.92%)
Feb 14, 2005 3.221 3.254 3.151 3.196 3,281,567 -0.01(-0.38%)
Feb 11, 2005 3.285 3.331 3.080 3.209 4,874,352 +0.24(+8.14%)
Feb 10, 2005 2.903 3.254 2.799 2.967 29,119,706 +0.00(+0.10%)
Feb 09, 2005 3.025 3.056 2.934 2.964 983,323 -0.06(-2.02%)
Feb 08, 2005 3.065 3.071 3.010 3.025 1,511,674 -0.04(-1.30%)
Feb 07, 2005 2.964 3.148 2.934 3.065 1,523,547 +0.13(+4.37%)
Feb 04, 2005 2.659 3.025 2.659 2.937 1,602,856 +0.28(+10.46%)
Feb 03, 2005 2.536 2.671 2.536 2.659 151,315 +0.09(+3.57%)
Feb 02, 2005 2.536 2.597 2.491 2.567 206,357 +0.03(+1.20%)
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.