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
)
58.78
-0.48 (-0.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2008
7.537
7.702
7.475
7.562
7,204,850
-0.10(-1.24%)
Jul 30, 2008
7.698
7.831
7.363
7.657
11,194,481
-0.06(-0.74%)
Jul 29, 2008
7.714
7.717
7.227
7.714
12,165,358
+0.42(+5.79%)
Jul 28, 2008
7.750
7.897
7.246
7.292
11,481,450
-0.56(-7.14%)
Jul 25, 2008
7.733
7.978
7.564
7.853
11,307,262
+0.29(+3.85%)
Jul 24, 2008
8.183
8.286
7.545
7.562
12,897,081
-0.72(-8.65%)
Jul 23, 2008
7.897
8.338
7.788
8.278
15,956,853
+0.31(+3.93%)
Jul 22, 2008
7.055
7.976
7.031
7.965
17,932,264
+0.85(+11.90%)
Jul 21, 2008
7.510
7.559
7.080
7.118
12,616,851
-0.37(-4.91%)
Jul 18, 2008
7.417
7.581
7.194
7.485
11,615,384
-0.04(-0.47%)
Jul 17, 2008
7.464
7.894
7.273
7.521
18,943,014
+0.10(+1.39%)
Jul 16, 2008
6.761
7.450
6.614
7.417
18,710,664
+0.80(+12.05%)
Jul 15, 2008
6.462
6.914
6.238
6.620
22,258,782
+0.04(+0.58%)
Jul 14, 2008
7.390
7.407
6.573
6.581
20,656,390
-0.04(-0.66%)
Jul 11, 2008
6.451
6.955
6.372
6.625
15,079,870
+0.17(+2.66%)
Jul 10, 2008
6.535
6.636
6.198
6.453
15,043,608
-0.12(-1.78%)
Jul 09, 2008
6.927
7.033
6.551
6.571
15,202,688
-0.33(-4.78%)
Jul 08, 2008
6.611
6.900
6.424
6.900
20,894,074
+0.26(+3.85%)
Jul 07, 2008
6.862
7.031
6.513
6.644
13,489,545
-0.15(-2.17%)
Jul 04, 2008
7.300
7.300
6.758
6.791
6,558,864
+0.00(+0.00%)
Jul 03, 2008
7.300
7.300
6.758
6.791
6,558,864
-0.14(-2.04%)
Jul 02, 2008
7.028
7.208
6.900
6.933
11,374,736
-0.17(-2.34%)
Jul 01, 2008
7.110
7.235
6.821
7.099
22,594,962
-0.13(-1.81%)
Jun 30, 2008
7.706
7.758
7.208
7.230
17,114,286
-0.47(-6.12%)
Jun 27, 2008
7.747
7.967
7.570
7.701
15,394,029
-0.08(-1.01%)
Jun 26, 2008
8.185
8.223
7.763
7.780
12,183,852
-0.51(-6.17%)
Jun 25, 2008
8.177
8.452
8.065
8.291
10,386,713
+0.38(+4.86%)
Jun 24, 2008
7.869
8.112
7.774
7.908
12,051,339
-0.07(-0.92%)
Jun 23, 2008
8.341
8.341
7.940
7.981
8,902,316
-0.27(-3.30%)
Jun 20, 2008
8.547
8.547
8.183
8.253
9,040,756
-0.30(-3.47%)
Jun 19, 2008
8.523
8.550
8.291
8.550
6,347,357
+0.05(+0.61%)
Jun 18, 2008
8.640
8.697
8.406
8.498
7,840,891
-0.22(-2.47%)
Jun 17, 2008
8.989
9.076
8.686
8.714
7,502,366
-0.26(-2.88%)
Jun 16, 2008
8.847
9.046
8.716
8.972
8,432,313
+0.18(+2.01%)
Jun 13, 2008
8.305
8.795
8.305
8.795
8,958,647
+0.23(+2.64%)
Jun 12, 2008
8.705
8.765
8.430
8.569
13,146,899
-0.03(-0.32%)
Jun 11, 2008
8.836
8.907
8.588
8.596
14,033,000
-0.15(-1.71%)
Jun 10, 2008
8.659
8.825
8.607
8.746
12,191,204
-0.00(-0.03%)
Jun 09, 2008
8.850
9.014
8.640
8.749
9,251,018
-0.09(-1.02%)
Jun 06, 2008
9.013
9.062
8.820
8.839
13,565,509
-0.19(-2.08%)
Jun 05, 2008
8.871
9.057
8.763
9.027
15,131,218
+0.24(+2.73%)
Jun 04, 2008
8.986
9.171
8.705
8.787
12,886,699
-0.28(-3.06%)
Jun 03, 2008
9.217
9.258
9.008
9.065
15,421,158
-0.11(-1.22%)
Jun 02, 2008
9.530
9.604
9.114
9.176
13,755,312
-0.36(-3.80%)
May 30, 2008
9.746
9.844
9.511
9.539
13,881,714
+0.17(+1.77%)
May 29, 2008
9.204
9.443
9.196
9.373
8,467,557
+0.12(+1.27%)
May 28, 2008
9.127
9.313
9.078
9.255
10,091,618
+0.18(+2.01%)
May 27, 2008
9.204
9.258
8.997
9.073
12,547,828
-0.08(-0.89%)
May 26, 2008
9.204
9.441
9.057
9.155
18,114,662
+0.00(+0.00%)
May 23, 2008
9.204
9.441
9.057
9.155
18,112,460
+0.19(+2.10%)
May 22, 2008
9.002
9.084
8.801
8.967
16,133,310
-0.02(-0.21%)
May 21, 2008
9.555
9.628
8.945
8.986
19,662,916
-0.59(-6.14%)
May 20, 2008
9.857
9.874
9.492
9.574
14,227,239
-0.30(-3.06%)
May 19, 2008
10.21
10.29
9.816
9.876
14,848,749
-0.33(-3.28%)
May 16, 2008
10.30
10.38
10.19
10.21
5,518,347
-0.13(-1.29%)
May 15, 2008
10.25
10.39
10.25
10.34
7,822,430
+0.09(+0.90%)
May 14, 2008
10.36
10.51
10.21
10.25
8,809,219
-0.02(-0.16%)
May 13, 2008
10.44
10.48
10.11
10.27
8,289,609
-0.16(-1.49%)
May 12, 2008
10.41
10.46
10.19
10.42
9,355,333
-0.01(-0.08%)
May 09, 2008
10.47
10.62
10.43
10.43
15,347,929
-0.23(-2.15%)
May 08, 2008
10.79
10.80
10.54
10.66
23,817,632
-0.13(-1.19%)
May 07, 2008
10.74
10.89
10.64
10.79
19,886,252
+0.10(+0.89%)
May 06, 2008
10.34
10.69
10.34
10.69
10,198,805
+0.34(+3.31%)
May 05, 2008
10.35
10.43
10.30
10.35
9,434,453
-0.05(-0.52%)
May 02, 2008
10.31
10.44
10.15
10.40
7,625,664
+0.20(+1.97%)
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
.