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 (%)
Jan 30, 2004
2.396
2.410
2.383
2.410
69,409
+0.03(+1.14%)
Jan 29, 2004
2.546
2.587
2.383
2.383
136,614
-0.20(-7.89%)
Jan 28, 2004
2.794
2.794
2.573
2.587
82,997
-0.21(-7.41%)
Jan 27, 2004
2.832
2.832
2.791
2.794
57,290
-0.07(-2.29%)
Jan 26, 2004
2.886
2.927
2.846
2.859
25,707
+0.03(+0.96%)
Jan 23, 2004
3.009
3.009
2.832
2.832
94,749
-0.15(-5.02%)
Jan 22, 2004
2.987
3.009
2.982
2.982
188,029
+0.00(+0.00%)
Jan 21, 2004
2.995
2.995
2.974
2.982
107,235
-0.01(-0.45%)
Jan 20, 2004
2.941
3.003
2.941
2.995
127,433
+0.05(+1.85%)
Jan 16, 2004
2.982
2.982
2.927
2.941
79,691
-0.04(-1.37%)
Jan 15, 2004
2.968
2.987
2.954
2.982
44,645
+0.10(+3.30%)
Jan 14, 2004
3.077
3.077
2.873
2.886
82,997
-0.08(-2.75%)
Jan 13, 2004
3.118
3.118
2.968
2.968
12,119
-0.12(-3.96%)
Jan 12, 2004
2.914
3.431
2.914
3.091
513,275
+0.28(+9.93%)
Jan 09, 2004
2.519
2.859
2.505
2.811
219,454
+0.31(+12.23%)
Jan 08, 2004
2.383
2.519
2.383
2.505
48,777
+0.12(+5.14%)
Jan 07, 2004
2.383
2.383
2.383
2.383
79,508
-0.01(-0.57%)
Jan 06, 2004
2.383
2.396
2.383
2.396
13,955
+0.01(+0.57%)
Jan 05, 2004
2.451
2.505
2.342
2.383
45,905
-0.14(-5.41%)
Jan 02, 2004
2.451
2.519
2.451
2.519
3,305
-0.05(-2.12%)
Dec 31, 2003
2.546
2.587
2.505
2.573
33,786
+0.07(+2.61%)
Dec 30, 2003
2.508
2.546
2.508
2.508
24,208
-0.02(-0.97%)
Dec 29, 2003
2.532
2.546
2.508
2.532
28,920
+0.02(+0.98%)
Dec 26, 2003
2.519
2.587
2.508
2.508
28,387
+0.06(+2.33%)
Dec 24, 2003
2.410
2.532
2.410
2.451
50,323
+0.00(+0.00%)
Dec 23, 2003
2.437
2.451
2.410
2.451
12,824
+0.07(+2.86%)
Dec 22, 2003
2.355
2.437
2.355
2.383
11,751
-0.04(-1.69%)
Dec 19, 2003
2.342
2.423
2.315
2.423
159,475
+0.10(+4.09%)
Dec 18, 2003
2.328
2.342
2.328
2.328
23,650
+0.00(+0.00%)
Dec 17, 2003
2.328
2.328
2.328
2.328
41,667
+0.00(+0.00%)
Dec 16, 2003
2.331
2.342
2.328
2.328
10,088
+0.01(+0.59%)
Dec 15, 2003
2.369
2.369
2.315
2.315
144,378
-0.03(-1.16%)
Dec 12, 2003
2.342
2.342
2.342
2.342
0
+0.00(+0.00%)
Dec 11, 2003
2.410
2.410
2.342
2.342
7,712
+0.01(+0.59%)
Dec 10, 2003
2.383
2.410
2.315
2.328
32,868
-0.05(-2.29%)
Dec 09, 2003
2.383
2.396
2.383
2.383
8,079
-0.03(-1.13%)
Dec 08, 2003
2.410
2.410
2.410
2.410
734
-0.04(-1.67%)
Dec 05, 2003
2.383
2.451
2.437
2.451
28,094
+0.07(+2.86%)
Dec 04, 2003
2.383
2.383
2.383
2.383
5,508
+0.00(+0.00%)
Dec 03, 2003
2.383
2.383
2.383
2.383
367
-0.03(-1.13%)
Dec 02, 2003
2.410
2.410
2.410
2.410
8,189
+0.00(+0.00%)
Dec 01, 2003
2.410
2.410
2.410
2.410
5,141
-0.01(-0.56%)
Nov 28, 2003
2.413
2.423
2.410
2.423
14,689
+0.01(+0.57%)
Nov 26, 2003
2.396
2.410
2.396
2.410
4,774
-0.04(-1.67%)
Nov 25, 2003
2.451
2.451
2.383
2.451
116,049
+0.00(+0.00%)
Nov 24, 2003
2.464
2.464
2.451
2.451
16,525
+0.00(+0.00%)
Nov 21, 2003
2.451
2.451
2.451
2.451
25,339
+0.00(+0.00%)
Nov 20, 2003
2.464
2.464
2.451
2.451
17,994
-0.01(-0.55%)
Nov 19, 2003
2.464
2.464
2.464
2.464
7,018
-0.01(-0.55%)
Nov 18, 2003
2.481
2.481
2.478
2.478
22,034
+0.00(+0.00%)
Nov 17, 2003
2.505
2.505
2.478
2.478
53,955
-0.04(-1.62%)
Nov 14, 2003
2.519
2.532
2.519
2.519
11,384
+0.01(+0.54%)
Nov 13, 2003
2.505
2.505
2.500
2.505
38,560
+0.00(+0.00%)
Nov 12, 2003
2.478
2.519
2.478
2.505
76,570
-0.01(-0.54%)
Nov 11, 2003
2.489
2.546
2.489
2.519
67,572
+0.04(+1.43%)
Nov 10, 2003
2.492
2.505
2.483
2.483
12,486
-0.01(-0.33%)
Nov 07, 2003
2.478
2.492
2.456
2.492
41,887
+0.03(+1.10%)
Nov 06, 2003
2.437
2.478
2.432
2.464
226,905
+0.03(+1.12%)
Nov 05, 2003
2.437
2.437
2.426
2.437
40,396
+0.02(+0.68%)
Nov 04, 2003
2.402
2.437
2.396
2.421
92,545
+0.02(+1.02%)
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
.