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 (%)
Oct 29, 2004
1.797
1.852
1.775
1.852
30,848
+0.05(+3.03%)
Oct 28, 2004
1.797
1.797
1.797
1.797
9,181
+0.01(+0.76%)
Oct 27, 2004
1.743
1.797
1.743
1.784
33,051
+0.00(+0.00%)
Oct 26, 2004
1.784
1.784
1.784
1.784
4,406
+0.03(+1.55%)
Oct 25, 2004
1.797
1.797
1.743
1.756
31,950
-0.03(-1.53%)
Oct 22, 2004
1.797
1.797
1.784
1.784
2,937
+0.00(+0.00%)
Oct 21, 2004
1.824
1.824
1.756
1.784
36,724
-0.04(-2.24%)
Oct 20, 2004
1.865
1.892
1.824
1.824
10,650
+0.03(+1.52%)
Oct 19, 2004
1.974
1.974
1.797
1.797
73,448
-0.16(-8.33%)
Oct 18, 2004
1.974
1.988
1.961
1.961
25,339
-0.08(-4.00%)
Oct 15, 2004
2.069
2.069
1.974
2.042
23,136
-0.01(-0.66%)
Oct 14, 2004
2.083
2.083
1.974
2.056
15,057
+0.01(+0.67%)
Oct 13, 2004
2.064
2.083
2.029
2.042
36,357
-0.02(-1.06%)
Oct 12, 2004
2.083
2.097
2.034
2.064
16,525
-0.02(-0.91%)
Oct 11, 2004
2.083
2.083
2.083
2.083
0
+0.00(+0.00%)
Oct 08, 2004
2.151
2.151
2.083
2.083
16,893
-0.07(-3.16%)
Oct 07, 2004
2.146
2.219
2.146
2.151
70,878
+0.01(+0.25%)
Oct 06, 2004
2.097
2.146
2.083
2.146
47,374
+0.08(+3.68%)
Oct 05, 2004
2.165
2.165
2.056
2.069
143,592
-0.07(-3.18%)
Oct 04, 2004
1.988
2.165
1.961
2.138
120,088
+0.12(+6.08%)
Oct 01, 2004
1.906
2.042
1.906
2.015
29,746
+0.14(+7.25%)
Sep 30, 2004
1.824
1.906
1.824
1.879
35,989
+0.04(+2.22%)
Sep 29, 2004
1.653
1.838
1.653
1.838
77,121
+0.19(+11.57%)
Sep 28, 2004
1.647
1.647
1.647
1.647
1,101
+0.00(+0.00%)
Sep 27, 2004
1.607
1.683
1.607
1.647
83,731
+0.04(+2.54%)
Sep 24, 2004
1.579
1.607
1.579
1.607
9,915
+0.07(+4.42%)
Sep 23, 2004
1.538
1.552
1.538
1.538
100,624
+0.02(+1.26%)
Sep 22, 2004
1.525
1.525
1.517
1.519
82,997
-0.01(-0.36%)
Sep 21, 2004
1.525
1.525
1.506
1.525
725,307
+0.00(+0.00%)
Sep 20, 2004
1.525
1.525
1.511
1.525
125,964
+0.02(+1.27%)
Sep 17, 2004
1.525
1.525
1.506
1.506
130,738
-0.01(-0.99%)
Sep 16, 2004
1.525
1.530
1.506
1.521
81,528
-0.02(-1.15%)
Sep 15, 2004
1.538
1.538
1.525
1.538
5,141
+0.01(+0.53%)
Sep 14, 2004
1.566
1.566
1.519
1.530
282,043
-0.04(-2.26%)
Sep 13, 2004
1.650
1.650
1.566
1.566
330,887
-0.09(-5.27%)
Sep 10, 2004
1.666
1.666
1.650
1.653
61,329
-0.01(-0.49%)
Sep 09, 2004
1.647
1.661
1.647
1.661
4,406
+0.01(+0.83%)
Sep 08, 2004
1.647
1.647
1.647
1.647
34,520
-0.01(-0.82%)
Sep 07, 2004
1.647
1.661
1.647
1.661
18,362
-0.01(-0.81%)
Sep 03, 2004
1.647
1.675
1.647
1.675
5,508
+0.03(+1.65%)
Sep 02, 2004
1.661
1.688
1.647
1.647
13,955
-0.03(-1.94%)
Sep 01, 2004
1.680
1.680
1.680
1.680
0
+0.00(+0.00%)
Aug 31, 2004
1.702
1.702
1.680
1.680
5,508
-0.02(-1.28%)
Aug 30, 2004
1.675
1.702
1.661
1.702
24,238
+0.05(+2.80%)
Aug 27, 2004
1.661
1.661
1.647
1.656
35,622
+0.01(+0.50%)
Aug 26, 2004
1.647
1.666
1.647
1.647
9,548
-0.01(-0.82%)
Aug 25, 2004
1.647
1.661
1.647
1.661
5,875
+0.00(+0.00%)
Aug 24, 2004
1.647
1.666
1.647
1.661
1,101
+0.00(+0.00%)
Aug 23, 2004
1.647
1.675
1.647
1.661
7,712
-0.01(-0.81%)
Aug 20, 2004
1.647
1.675
1.647
1.675
13,955
+0.04(+2.50%)
Aug 19, 2004
1.634
1.642
1.634
1.634
8,446
+0.00(+0.00%)
Aug 18, 2004
1.593
1.634
1.593
1.634
22,769
+0.03(+1.69%)
Aug 17, 2004
1.642
1.642
1.607
1.607
9,915
+0.00(+0.00%)
Aug 16, 2004
1.634
1.634
1.593
1.607
10,282
+0.00(+0.00%)
Aug 13, 2004
1.647
1.647
1.579
1.607
90,709
-0.04(-2.64%)
Aug 12, 2004
1.688
1.688
1.650
1.650
44,069
-0.04(-2.26%)
Aug 11, 2004
1.666
1.702
1.666
1.688
19,831
-0.01(-0.80%)
Aug 10, 2004
1.680
1.702
1.680
1.702
41,865
-0.00(-0.16%)
Aug 09, 2004
1.705
1.705
1.705
1.705
1,468
+0.00(+0.00%)
Aug 06, 2004
1.715
1.715
1.675
1.705
118,619
-0.01(-0.63%)
Aug 05, 2004
1.721
1.721
1.715
1.715
10,650
+0.01(+0.80%)
Aug 04, 2004
1.702
1.702
1.702
1.702
19,463
+0.00(+0.00%)
Aug 03, 2004
1.702
1.702
1.702
1.702
3,672
-0.01(-0.79%)
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
.