Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

59.76 -0.15 (-0.26%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 27.80 28.00 27.61 27.89 1,758,307 -0.00(-0.01%)
May 30, 2019 27.88 28.16 27.79 27.90 1,535,316 +0.10(+0.34%)
May 29, 2019 27.70 27.83 27.58 27.80 1,652,344 +0.11(+0.41%)
May 28, 2019 27.73 28.08 27.68 27.69 2,182,179 -0.02(-0.07%)
May 24, 2019 27.83 27.98 27.64 27.71 1,064,862 +0.00(+0.01%)
May 23, 2019 27.53 27.84 27.44 27.70 1,762,713 -0.10(-0.38%)
May 22, 2019 27.95 28.02 27.72 27.81 1,922,803 -0.28(-1.01%)
May 21, 2019 27.97 28.16 27.96 28.09 1,797,330 +0.31(+1.13%)
May 20, 2019 27.70 27.84 27.64 27.78 1,351,537 -0.01(-0.04%)
May 17, 2019 27.91 28.02 27.75 27.79 2,673,368 -0.19(-0.69%)
May 16, 2019 27.96 28.07 27.74 27.98 1,928,198 +0.05(+0.19%)
May 15, 2019 27.91 28.16 27.78 27.93 1,294,901 -0.13(-0.45%)
May 14, 2019 28.05 28.37 28.03 28.06 1,880,950 +0.08(+0.30%)
May 13, 2019 28.10 28.10 27.76 27.97 2,004,857 -0.50(-1.74%)
May 10, 2019 27.97 28.50 27.82 28.47 1,929,231 +0.42(+1.48%)
May 09, 2019 27.74 28.12 27.57 28.05 1,300,575 +0.05(+0.19%)
May 08, 2019 27.95 28.18 27.87 28.00 1,193,250 +0.03(+0.10%)
May 07, 2019 28.34 28.46 27.84 27.97 1,479,795 -0.56(-1.97%)
May 06, 2019 28.23 28.60 28.02 28.54 1,270,758 +0.19(+0.66%)
May 03, 2019 28.50 28.60 28.32 28.35 1,367,066 -0.04(-0.15%)
May 02, 2019 28.45 28.60 28.30 28.39 2,241,632 -0.02(-0.07%)
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.