Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nasdaq OMX Group
(NQ:
NDAQ
)
59.03
-0.02 (-0.03%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2006
10.73
11.11
10.66
10.94
11,569,546
+0.21(+1.93%)
Nov 29, 2006
10.97
11.10
10.51
10.73
14,555,864
-0.14(-1.28%)
Nov 28, 2006
10.79
10.92
10.43
10.87
15,458,808
-0.03(-0.25%)
Nov 27, 2006
11.13
11.54
10.82
10.90
18,402,884
-0.17(-1.55%)
Nov 24, 2006
11.17
11.24
10.62
11.07
5,698,613
-0.05(-0.49%)
Nov 22, 2006
10.63
11.29
10.59
11.12
23,501,906
+0.68(+6.55%)
Nov 21, 2006
10.32
10.48
10.13
10.44
17,855,386
+0.17(+1.62%)
Nov 20, 2006
10.11
10.30
9.947
10.27
11,308,516
+0.31(+3.12%)
Nov 17, 2006
9.827
10.07
9.808
9.961
14,909,254
+0.02(+0.25%)
Nov 16, 2006
10.31
10.32
9.645
9.936
16,664,973
-0.28(-2.72%)
Nov 15, 2006
10.17
10.37
10.11
10.21
15,033,056
-0.34(-3.23%)
Nov 14, 2006
10.41
10.69
10.14
10.55
13,782,008
+0.32(+3.09%)
Nov 13, 2006
10.37
10.40
10.13
10.24
6,083,647
-0.05(-0.53%)
Nov 10, 2006
9.874
10.55
9.871
10.29
14,375,853
+0.48(+4.94%)
Nov 09, 2006
9.906
10.02
9.800
9.808
5,640,022
-0.08(-0.83%)
Nov 08, 2006
9.795
9.975
9.642
9.890
3,421,946
-0.01(-0.14%)
Nov 07, 2006
10.05
10.24
9.822
9.904
5,219,281
-0.15(-1.46%)
Nov 06, 2006
9.582
10.13
9.577
10.05
8,636,359
+0.28(+2.90%)
Nov 03, 2006
9.751
9.901
9.514
9.768
6,607,659
+0.08(+0.87%)
Nov 02, 2006
9.574
9.721
9.329
9.683
8,137,947
+0.07(+0.68%)
Nov 01, 2006
9.735
10.11
9.593
9.618
7,323,181
-0.11(-1.18%)
Oct 31, 2006
9.882
9.939
9.620
9.732
7,225,086
-0.14(-1.41%)
Oct 30, 2006
9.969
10.01
9.814
9.871
7,126,231
-0.13(-1.31%)
Oct 27, 2006
10.03
10.21
9.942
10.00
5,744,285
-0.16(-1.55%)
Oct 26, 2006
10.08
10.17
9.743
10.16
8,470,040
+0.08(+0.84%)
Oct 25, 2006
10.18
10.23
9.999
10.08
6,147,143
-0.13(-1.31%)
Oct 24, 2006
10.03
10.23
10.01
10.21
8,724,868
+0.15(+1.52%)
Oct 23, 2006
9.991
10.12
9.915
10.06
9,883,189
+0.18(+1.85%)
Oct 20, 2006
9.904
9.915
9.675
9.874
9,353,621
+0.01(+0.11%)
Oct 19, 2006
9.833
9.961
9.632
9.863
15,027,600
+0.33(+3.46%)
Oct 18, 2006
9.615
9.773
9.438
9.533
7,946,699
+0.00(+0.00%)
Oct 17, 2006
9.620
9.738
9.364
9.533
9,643,589
+0.12(+1.27%)
Oct 16, 2006
9.487
9.650
9.373
9.413
5,786,318
-0.11(-1.17%)
Oct 13, 2006
9.411
9.746
9.324
9.525
12,840,709
+0.07(+0.78%)
Oct 12, 2006
9.076
9.509
9.076
9.452
13,729,904
+0.41(+4.49%)
Oct 11, 2006
9.095
9.258
8.961
9.046
8,791,595
-0.10(-1.13%)
Oct 10, 2006
8.997
9.261
8.798
9.149
17,672,130
+0.30(+3.35%)
Oct 09, 2006
8.577
8.899
8.555
8.852
6,911,839
+0.19(+2.17%)
Oct 06, 2006
8.634
8.771
8.517
8.664
7,388,568
+0.02(+0.25%)
Oct 05, 2006
8.387
8.705
8.308
8.643
11,872,675
+0.27(+3.19%)
Oct 04, 2006
8.008
8.392
7.940
8.376
9,371,225
+0.34(+4.24%)
Oct 03, 2006
8.046
8.204
7.948
8.035
6,623,534
+0.05(+0.65%)
Oct 02, 2006
8.242
8.261
7.872
7.983
8,425,455
-0.25(-3.08%)
Sep 29, 2006
8.321
8.444
8.201
8.237
7,075,107
-0.08(-0.92%)
Sep 28, 2006
8.370
8.504
8.199
8.313
5,437,694
-0.05(-0.65%)
Sep 27, 2006
8.498
8.523
8.327
8.367
7,076,734
-0.17(-1.95%)
Sep 26, 2006
8.414
8.553
8.338
8.534
6,383,428
+0.18(+2.19%)
Sep 25, 2006
8.599
8.645
8.288
8.351
6,701,727
-0.17(-1.95%)
Sep 22, 2006
8.389
8.566
8.212
8.517
5,910,718
+0.13(+1.53%)
Sep 21, 2006
8.547
8.683
8.324
8.389
7,009,647
-0.08(-0.93%)
Sep 20, 2006
8.711
8.850
8.411
8.468
10,094,009
-0.11(-1.33%)
Sep 19, 2006
8.479
8.686
8.269
8.583
16,084,396
+0.18(+2.14%)
Sep 18, 2006
7.981
8.468
7.981
8.403
12,936,138
+0.41(+5.18%)
Sep 15, 2006
7.918
8.111
7.894
7.989
8,229,914
+0.11(+1.35%)
Sep 14, 2006
8.011
8.035
7.855
7.883
5,296,247
-0.13(-1.60%)
Sep 13, 2006
7.768
8.046
7.714
8.011
9,926,503
+0.23(+2.90%)
Sep 12, 2006
7.654
7.872
7.627
7.785
6,557,611
+0.09(+1.17%)
Sep 11, 2006
7.921
7.940
7.662
7.695
5,777,169
-0.25(-3.19%)
Sep 08, 2006
7.970
8.098
7.861
7.948
9,500,997
+0.10(+1.32%)
Sep 07, 2006
7.567
7.899
7.482
7.845
12,448,468
+0.21(+2.71%)
Sep 06, 2006
7.613
7.711
7.572
7.638
8,435,220
+0.01(+0.18%)
Sep 05, 2006
7.627
7.673
7.493
7.624
6,078,176
-0.09(-1.20%)
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
.