Nasdaq OMX Group (NQ: NDAQ )

178.65 USD -0.05 (-0.03%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 178.93 179.74 178.26 178.70 666,161 -0.08(-0.04%)
Jun 21, 2021 176.82 179.28 175.89 178.78 1,045,240 +2.98(+1.70%)
Jun 18, 2021 178.25 178.80 175.26 175.80 1,787,809 -3.99(-2.22%)
Jun 17, 2021 178.09 180.53 176.65 179.79 1,147,581 +2.44(+1.38%)
Jun 16, 2021 176.24 178.38 175.72 177.35 965,672 +1.06(+0.60%)
Jun 15, 2021 175.60 177.55 175.07 176.29 665,770 +1.13(+0.65%)
Jun 14, 2021 172.49 175.17 171.51 175.16 684,357 +2.21(+1.28%)
Jun 11, 2021 170.26 173.03 169.94 172.95 834,727 +4.59(+2.73%)
Jun 10, 2021 169.56 169.56 168.07 168.36 560,326 -0.76(-0.45%)
Jun 09, 2021 169.41 169.54 168.43 169.12 557,615 +0.16(+0.09%)
Jun 08, 2021 169.45 170.35 168.79 168.96 637,680 +0.06(+0.04%)
Jun 07, 2021 170.91 171.00 168.63 168.90 580,932 -1.33(-0.78%)
Jun 04, 2021 168.68 170.40 167.61 170.23 565,893 +2.17(+1.29%)
Jun 03, 2021 166.89 168.75 166.24 168.06 794,051 +1.22(+0.73%)
Jun 02, 2021 165.59 167.34 165.00 166.84 941,172 +2.39(+1.45%)
Jun 01, 2021 168.20 168.66 164.27 164.45 646,380 -3.01(-1.80%)
May 28, 2021 167.15 167.85 166.11 167.46 468,943 +1.48(+0.89%)
May 27, 2021 165.71 166.19 164.93 165.98 723,452 +0.53(+0.32%)
May 26, 2021 164.67 166.38 164.63 165.45 454,240 +1.14(+0.69%)
May 25, 2021 165.61 166.16 163.81 164.31 488,412 -0.61(-0.37%)
May 24, 2021 164.34 166.01 164.34 164.92 403,389 +1.05(+0.64%)
May 21, 2021 162.90 164.84 162.88 163.87 1,349,840 +0.41(+0.25%)
May 20, 2021 161.51 164.53 161.25 163.46 415,627 +2.52(+1.57%)
May 19, 2021 159.58 161.18 159.44 160.94 648,836 -1.00(-0.62%)
May 18, 2021 164.11 164.53 161.87 161.94 524,175 -1.81(-1.11%)
May 17, 2021 164.20 164.87 163.11 163.75 496,006 -0.61(-0.37%)
May 14, 2021 161.71 164.94 161.38 164.36 698,063 +3.46(+2.15%)
May 13, 2021 158.76 161.82 158.76 160.90 459,554 +2.54(+1.60%)
May 12, 2021 158.87 160.41 156.72 158.36 1,119,342 -1.37(-0.86%)
May 11, 2021 161.38 161.86 159.12 159.73 817,210 -3.80(-2.32%)
May 10, 2021 165.74 166.79 163.43 163.53 622,605 -1.03(-0.63%)
May 07, 2021 163.85 164.92 163.48 164.56 492,839 +0.98(+0.60%)
May 06, 2021 164.03 164.03 162.13 163.58 615,079 +0.03(+0.02%)
May 05, 2021 163.97 164.24 162.23 163.55 777,933 +0.01(+0.01%)
May 04, 2021 162.51 163.66 159.81 163.54 987,974 +1.05(+0.65%)
May 03, 2021 162.08 163.62 161.02 162.49 634,609 +0.95(+0.59%)
Apr 30, 2021 161.57 162.32 160.48 161.54 514,300 -0.35(-0.22%)
Apr 29, 2021 160.82 161.99 159.40 161.89 575,576 +2.24(+1.40%)
Apr 28, 2021 161.17 161.47 158.71 159.65 635,535 -1.15(-0.72%)
Apr 27, 2021 159.79 160.87 158.70 160.80 663,285 +0.77(+0.48%)
Apr 26, 2021 162.81 162.84 159.58 160.03 553,225 -2.44(-1.50%)
Apr 23, 2021 160.21 163.27 159.56 162.47 680,000 +2.75(+1.72%)
Apr 22, 2021 160.39 162.34 159.28 159.72 642,512 +0.40(+0.25%)
Apr 21, 2021 160.43 161.99 157.09 159.32 1,111,095 -0.36(-0.23%)
Apr 20, 2021 158.92 161.26 158.82 159.68 1,011,567 +1.05(+0.66%)
Apr 19, 2021 159.87 159.90 157.46 158.63 821,660 -1.54(-0.96%)
Apr 16, 2021 160.92 161.51 159.63 160.17 1,012,600 +0.12(+0.07%)
Apr 15, 2021 157.73 161.13 157.73 160.05 658,852 +2.61(+1.66%)
Apr 14, 2021 156.92 158.72 156.77 157.44 552,395 -0.49(-0.31%)
Apr 13, 2021 156.39 158.03 155.77 157.93 530,119 +1.84(+1.18%)
Apr 12, 2021 156.38 157.24 155.69 156.09 591,369 -0.01(-0.01%)
Apr 09, 2021 154.21 156.36 153.81 156.10 588,500 +2.58(+1.68%)
Apr 08, 2021 151.89 153.72 151.55 153.52 737,668 +2.74(+1.82%)
Apr 07, 2021 152.62 152.69 150.06 150.78 680,283 -1.88(-1.23%)
Apr 06, 2021 151.77 152.98 151.34 152.66 483,017 +0.56(+0.37%)
Apr 05, 2021 151.00 152.40 150.71 152.10 732,488 +1.25(+0.83%)
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.