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 29, 2022 57.94 58.64 57.78 58.50 2,327,277 +0.48(+0.82%)
Jul 28, 2022 56.40 58.29 56.24 58.02 3,328,575 +1.76(+3.12%)
Jul 27, 2022 56.26 56.59 55.88 56.26 2,623,428 +0.32(+0.57%)
Jul 26, 2022 55.26 56.03 54.97 55.95 3,423,463 +0.33(+0.59%)
Jul 25, 2022 55.86 56.26 55.23 55.62 3,076,466 -0.19(-0.35%)
Jul 22, 2022 56.29 56.56 55.45 55.81 4,276,659 -0.45(-0.80%)
Jul 21, 2022 54.84 56.28 54.47 56.27 3,834,456 +1.60(+2.93%)
Jul 20, 2022 52.56 54.97 52.55 54.66 5,083,651 +3.14(+6.10%)
Jul 19, 2022 50.60 51.69 50.43 51.52 2,274,858 +1.47(+2.93%)
Jul 18, 2022 51.02 51.24 49.89 50.05 2,124,860 -0.74(-1.46%)
Jul 15, 2022 49.90 50.80 49.90 50.79 1,988,488 +1.15(+2.31%)
Jul 14, 2022 49.26 49.80 49.00 49.64 1,945,661 -0.27(-0.53%)
Jul 13, 2022 49.27 50.21 49.26 49.91 1,643,347 -0.14(-0.28%)
Jul 12, 2022 51.02 51.73 49.90 50.05 3,693,826 -0.92(-1.81%)
Jul 11, 2022 50.46 51.19 50.26 50.97 2,042,834 +0.35(+0.68%)
Jul 08, 2022 50.59 50.92 50.25 50.63 2,170,578 -0.05(-0.09%)
Jul 07, 2022 50.61 51.06 50.38 50.67 2,225,302 -0.03(-0.06%)
Jul 06, 2022 51.16 51.71 50.60 50.70 2,817,928 -0.23(-0.44%)
Jul 05, 2022 50.13 51.01 49.67 50.93 2,483,339 +0.61(+1.22%)
Jul 01, 2022 49.25 50.49 49.15 50.31 2,730,664 +0.99(+2.00%)
Jun 30, 2022 49.01 49.81 48.83 49.33 2,430,530 -0.17(-0.34%)
Jun 29, 2022 49.98 50.13 49.12 49.50 2,393,810 -0.52(-1.03%)
Jun 28, 2022 51.07 51.53 49.98 50.01 1,992,653 -1.06(-2.07%)
Jun 27, 2022 51.68 51.73 50.93 51.07 2,316,376 -0.44(-0.85%)
Jun 24, 2022 51.45 51.74 51.04 51.51 4,910,912 +0.33(+0.64%)
Jun 23, 2022 50.04 51.30 49.88 51.18 4,758,942 +1.50(+3.03%)
Jun 22, 2022 48.96 50.11 48.51 49.67 2,884,598 +0.32(+0.64%)
Jun 21, 2022 48.51 49.66 48.50 49.36 3,273,972 +1.22(+2.54%)
Jun 17, 2022 47.99 48.69 47.73 48.13 7,272,052 +0.10(+0.20%)
Jun 16, 2022 47.84 48.29 47.30 48.04 3,640,071 -0.44(-0.91%)
Jun 15, 2022 47.32 49.03 47.29 48.48 3,258,884 +1.31(+2.78%)
Jun 14, 2022 47.58 47.61 46.62 47.17 4,935,039 -0.32(-0.67%)
Jun 13, 2022 47.46 48.00 46.85 47.49 3,810,642 -1.08(-2.22%)
Jun 10, 2022 48.93 49.12 48.10 48.57 3,837,045 -0.83(-1.68%)
Jun 09, 2022 49.55 50.03 49.32 49.40 2,494,338 -0.18(-0.37%)
Jun 08, 2022 49.67 50.35 49.38 49.58 2,250,915 -0.27(-0.55%)
Jun 07, 2022 49.24 49.86 49.09 49.85 1,726,435 +0.21(+0.42%)
Jun 06, 2022 50.00 50.49 49.46 49.64 2,098,825 +0.01(+0.03%)
Jun 03, 2022 49.64 49.76 49.20 49.63 1,808,997 -0.24(-0.48%)
Jun 02, 2022 49.16 49.87 48.77 49.87 2,767,572 +0.82(+1.67%)
Jun 01, 2022 50.07 50.38 49.02 49.05 1,806,917 -0.96(-1.93%)
May 31, 2022 49.70 50.37 49.60 50.01 5,079,749 -0.12(-0.24%)
May 27, 2022 49.13 50.15 48.70 50.13 2,887,353 +1.52(+3.12%)
May 26, 2022 47.74 48.82 47.51 48.62 2,453,305 +1.10(+2.33%)
May 25, 2022 47.10 47.80 46.93 47.51 2,732,193 +0.28(+0.59%)
May 24, 2022 47.17 47.44 46.42 47.23 2,420,288 -0.35(-0.73%)
May 23, 2022 47.50 47.81 46.94 47.58 2,571,165 +0.51(+1.08%)
May 20, 2022 46.47 47.14 46.24 47.07 6,117,973 +0.98(+2.13%)
May 19, 2022 45.39 46.31 45.20 46.09 3,430,801 +0.32(+0.70%)
May 18, 2022 47.63 47.63 45.62 45.77 2,241,350 -2.16(-4.50%)
May 17, 2022 47.88 48.08 47.46 47.93 3,003,639 +0.86(+1.82%)
May 16, 2022 47.45 47.57 46.87 47.07 2,022,845 -0.44(-0.92%)
May 13, 2022 46.79 47.84 46.79 47.51 2,655,179 +1.02(+2.19%)
May 12, 2022 45.93 46.79 45.49 46.49 2,446,795 +0.35(+0.77%)
May 11, 2022 46.72 47.46 46.10 46.14 3,102,598 -0.82(-1.75%)
May 10, 2022 47.86 48.27 46.45 46.96 3,482,759 -0.13(-0.27%)
May 09, 2022 48.51 48.53 46.93 47.09 2,285,633 -1.97(-4.01%)
May 06, 2022 49.58 49.68 48.50 49.05 2,095,925 -0.84(-1.68%)
May 05, 2022 51.16 51.47 49.46 49.90 2,643,105 -1.67(-3.25%)
May 04, 2022 50.83 51.67 50.36 51.57 4,514,817 +0.73(+1.43%)
May 03, 2022 50.30 51.16 50.28 50.84 2,399,053 +0.37(+0.73%)
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.