Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

56.37 +0.18 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 56.28 56.48 56.09 56.37 1,767,163 +0.18(+0.32%)
Feb 26, 2024 56.47 56.63 55.82 56.19 1,903,922 -0.46(-0.81%)
Feb 23, 2024 56.85 56.87 56.35 56.65 1,346,115 +0.09(+0.16%)
Feb 22, 2024 56.26 56.81 56.24 56.56 2,039,769 +0.52(+0.93%)
Feb 21, 2024 55.39 56.06 55.11 56.04 2,207,039 +0.50(+0.90%)
Feb 20, 2024 55.00 55.60 54.90 55.54 2,745,270 +0.12(+0.22%)
Feb 16, 2024 55.45 55.81 55.20 55.42 2,042,738 -0.07(-0.13%)
Feb 15, 2024 55.93 56.31 55.02 55.49 4,038,844 -0.32(-0.57%)
Feb 14, 2024 56.06 56.19 55.35 55.81 2,661,212 +0.11(+0.20%)
Feb 13, 2024 56.22 56.23 55.17 55.70 3,184,497 -1.13(-1.99%)
Feb 12, 2024 57.32 57.38 56.73 56.83 2,152,711 -0.42(-0.73%)
Feb 09, 2024 56.88 57.34 56.65 57.25 1,296,684 +0.49(+0.86%)
Feb 08, 2024 56.70 57.18 56.67 56.76 1,358,326 -0.15(-0.26%)
Feb 07, 2024 56.74 57.05 56.32 56.91 1,881,373 +0.59(+1.05%)
Feb 06, 2024 55.83 56.45 55.76 56.32 4,260,489 +0.34(+0.61%)
Feb 05, 2024 56.24 56.39 55.73 55.98 2,244,130 -0.67(-1.18%)
Feb 02, 2024 56.92 57.41 56.32 56.65 2,556,831 -0.44(-0.77%)
Feb 01, 2024 57.54 57.74 56.28 57.09 2,879,032 -0.68(-1.18%)
Jan 31, 2024 58.60 60.72 57.51 57.77 4,328,366 -0.68(-1.16%)
Jan 30, 2024 58.11 58.61 58.08 58.45 2,503,996 +0.20(+0.34%)
Jan 29, 2024 58.32 58.50 57.55 58.25 2,378,110 -0.37(-0.63%)
Jan 26, 2024 58.40 58.71 58.09 58.62 1,675,699 +0.25(+0.43%)
Jan 25, 2024 58.46 58.59 57.44 58.37 1,664,911 +0.17(+0.29%)
Jan 24, 2024 58.73 58.86 58.16 58.20 1,919,256 -0.18(-0.31%)
Jan 23, 2024 58.27 58.82 58.03 58.38 1,799,096 +0.22(+0.38%)
Jan 22, 2024 58.13 58.45 57.69 58.16 2,020,903 +0.31(+0.54%)
Jan 19, 2024 57.03 57.98 56.90 57.85 2,179,482 +1.02(+1.79%)
Jan 18, 2024 56.24 56.89 55.90 56.83 1,863,114 +0.72(+1.28%)
Jan 17, 2024 55.98 56.45 55.83 56.11 2,943,040 -0.35(-0.62%)
Jan 16, 2024 56.50 57.34 56.33 56.46 3,533,978 -0.47(-0.83%)
Jan 12, 2024 56.95 57.01 56.38 56.93 1,835,096 +0.39(+0.69%)
Jan 11, 2024 56.97 57.10 56.28 56.54 2,185,181 -0.35(-0.62%)
Jan 10, 2024 56.48 56.94 56.19 56.89 2,955,859 +0.52(+0.92%)
Jan 09, 2024 56.56 56.67 56.26 56.37 2,457,531 -0.34(-0.60%)
Jan 08, 2024 55.77 56.74 55.76 56.71 3,022,431 +1.04(+1.87%)
Jan 05, 2024 56.01 56.20 55.44 55.67 1,979,332 -0.36(-0.64%)
Jan 04, 2024 56.01 56.53 56.01 56.03 2,143,040 +0.04(+0.07%)
Jan 03, 2024 56.51 56.78 55.85 55.99 2,493,485 -0.91(-1.60%)
Jan 02, 2024 58.00 58.00 56.62 56.90 1,947,911 -1.24(-2.13%)
Dec 29, 2023 58.20 58.34 57.79 58.14 1,524,056 -0.10(-0.17%)
Dec 28, 2023 57.99 58.37 57.99 58.24 1,192,261 +0.25(+0.43%)
Dec 27, 2023 57.59 58.02 57.42 57.99 1,353,061 +0.36(+0.62%)
Dec 26, 2023 57.04 57.70 56.95 57.63 1,344,090 +0.59(+1.03%)
Dec 22, 2023 56.36 57.15 56.17 57.04 2,330,529 +0.95(+1.69%)
Dec 21, 2023 55.31 56.12 55.13 56.09 1,828,194 +0.94(+1.70%)
Dec 20, 2023 55.74 56.17 55.12 55.15 2,051,840 -0.61(-1.09%)
Dec 19, 2023 55.53 55.78 55.18 55.76 2,066,638 +0.38(+0.69%)
Dec 18, 2023 55.00 55.56 54.62 55.38 2,616,287 +0.64(+1.17%)
Dec 15, 2023 55.31 55.64 54.54 54.74 5,718,628 -1.37(-2.44%)
Dec 14, 2023 56.93 57.72 55.95 56.11 4,169,813 -0.28(-0.50%)
Dec 13, 2023 54.23 56.44 54.03 56.39 4,195,637 +2.22(+4.10%)
Dec 12, 2023 54.39 54.45 53.87 54.17 2,717,823 -0.05(-0.09%)
Dec 11, 2023 54.16 54.36 53.92 54.22 2,780,070 +0.25(+0.46%)
Dec 08, 2023 54.06 54.39 53.62 53.97 2,065,535 -0.16(-0.30%)
Dec 07, 2023 55.05 55.19 54.04 54.13 2,875,325 -1.49(-2.68%)
Dec 06, 2023 55.68 56.10 55.50 55.62 2,444,494 +0.12(+0.22%)
Dec 05, 2023 55.88 55.96 55.10 55.50 2,683,847 -0.51(-0.91%)
Dec 04, 2023 55.49 56.39 55.49 56.01 4,020,712 +0.33(+0.59%)
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.