Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

58.99 +0.36 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 33.40 33.57 33.28 33.42 989,202 +0.02(+0.07%)
Dec 30, 2019 33.74 33.74 33.34 33.40 1,215,476 -0.30(-0.90%)
Dec 27, 2019 33.68 33.79 33.56 33.70 1,491,334 +0.06(+0.19%)
Dec 26, 2019 33.32 33.64 33.32 33.64 772,789 +0.34(+1.03%)
Dec 24, 2019 33.42 33.52 33.21 33.29 979,269 -0.15(-0.45%)
Dec 23, 2019 33.59 33.67 33.40 33.44 1,649,719 -0.13(-0.40%)
Dec 20, 2019 33.62 33.70 33.32 33.58 2,759,321 +0.18(+0.54%)
Dec 19, 2019 33.19 33.50 33.11 33.40 2,703,702 +0.34(+1.04%)
Dec 18, 2019 33.16 33.27 32.97 33.05 1,429,447 -0.02(-0.08%)
Dec 17, 2019 32.94 33.17 32.73 33.08 2,244,746 +0.25(+0.76%)
Dec 16, 2019 32.82 33.30 32.79 32.83 2,373,038 +0.22(+0.69%)
Dec 13, 2019 32.41 32.62 32.29 32.60 1,595,477 +0.11(+0.34%)
Dec 12, 2019 32.33 32.60 32.21 32.50 1,338,499 +0.22(+0.69%)
Dec 11, 2019 32.47 32.61 32.25 32.27 1,867,180 -0.22(-0.69%)
Dec 10, 2019 32.48 32.54 32.40 32.50 2,340,337 -0.01(-0.03%)
Dec 09, 2019 32.62 32.65 32.42 32.51 1,561,461 -0.18(-0.56%)
Dec 06, 2019 32.63 32.81 32.52 32.69 1,936,858 +0.17(+0.54%)
Dec 05, 2019 32.73 32.74 32.44 32.52 1,927,504 -0.17(-0.51%)
Dec 04, 2019 32.47 32.81 32.40 32.68 1,944,287 +0.23(+0.70%)
Dec 03, 2019 32.30 32.62 32.30 32.46 1,992,160 +0.01(+0.02%)
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.