Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

58.60 -0.60 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 29.99 30.01 29.64 29.80 1,915,541 -0.13(-0.44%)
Jul 30, 2019 29.79 30.02 29.68 29.94 1,913,015 +0.04(+0.13%)
Jul 29, 2019 30.34 30.38 29.82 29.90 1,939,265 -0.43(-1.42%)
Jul 26, 2019 30.24 30.43 30.12 30.33 2,502,732 +0.14(+0.46%)
Jul 25, 2019 30.38 30.56 30.14 30.19 3,709,900 -0.19(-0.62%)
Jul 24, 2019 30.92 31.00 29.77 30.38 7,018,350 -0.82(-2.62%)
Jul 23, 2019 31.49 31.72 31.06 31.19 3,798,216 -0.28(-0.90%)
Jul 22, 2019 31.08 31.67 30.69 31.48 2,361,153 +0.02(+0.05%)
Jul 19, 2019 31.90 31.97 31.45 31.46 2,149,310 -0.44(-1.37%)
Jul 18, 2019 31.70 31.96 31.61 31.90 2,284,070 +0.15(+0.49%)
Jul 17, 2019 31.93 32.03 31.70 31.74 2,597,894 -0.20(-0.63%)
Jul 16, 2019 32.30 32.38 31.94 31.94 2,148,301 -0.29(-0.89%)
Jul 15, 2019 32.27 32.30 32.04 32.23 1,683,540 -0.02(-0.06%)
Jul 12, 2019 32.23 32.35 32.09 32.25 1,721,517 +0.08(+0.26%)
Jul 11, 2019 31.87 32.20 31.73 32.17 2,505,060 +0.31(+0.96%)
Jul 10, 2019 31.60 32.04 31.60 31.86 2,930,771 +0.44(+1.39%)
Jul 09, 2019 31.10 31.44 31.04 31.42 1,483,473 +0.24(+0.76%)
Jul 08, 2019 31.21 31.33 31.04 31.19 2,715,332 -0.06(-0.21%)
Jul 05, 2019 31.32 31.37 30.96 31.25 2,485,595 -0.11(-0.36%)
Jul 03, 2019 30.69 31.43 30.68 31.37 3,818,122 +0.54(+1.77%)
Jul 02, 2019 30.13 30.89 30.00 30.82 4,527,262 +0.75(+2.50%)
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.