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
)
62.45
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 31, 2008
8.441
8.923
8.272
8.841
8,254,788
+0.31(+3.67%)
Oct 30, 2008
8.673
8.771
8.318
8.528
7,825,566
+0.20(+2.45%)
Oct 29, 2008
7.983
8.643
7.842
8.324
17,523,758
+0.34(+4.23%)
Oct 28, 2008
7.485
8.013
6.932
7.986
14,911,045
+0.75(+10.31%)
Oct 27, 2008
7.493
7.896
7.232
7.240
15,428,446
-0.52(-6.70%)
Oct 24, 2008
7.447
8.239
7.319
7.760
15,460,133
-0.44(-5.38%)
Oct 23, 2008
8.166
8.580
7.738
8.201
22,225,176
-0.16(-1.95%)
Oct 22, 2008
8.765
8.915
8.076
8.365
24,755,138
-0.65(-7.19%)
Oct 21, 2008
8.986
9.501
8.787
9.013
108,441,360
-0.10(-1.05%)
Oct 20, 2008
8.689
9.111
8.594
9.108
17,099,272
+0.67(+7.91%)
Oct 17, 2008
8.002
8.972
8.000
8.441
24,890,016
+0.79(+10.32%)
Oct 16, 2008
7.286
7.651
6.845
7.651
13,452,838
+0.36(+5.01%)
Oct 15, 2008
7.845
8.163
7.253
7.286
8,381,604
-0.97(-11.77%)
Oct 14, 2008
8.438
8.555
7.883
8.259
13,266,920
+0.08(+0.97%)
Oct 13, 2008
7.523
8.188
7.501
8.180
13,044,950
+1.13(+16.08%)
Oct 10, 2008
6.390
7.480
6.199
7.046
17,717,004
+0.31(+4.53%)
Oct 09, 2008
7.616
7.681
6.597
6.741
17,451,576
-0.61(-8.33%)
Oct 08, 2008
7.283
7.899
7.036
7.354
11,512,269
-0.16(-2.10%)
Oct 07, 2008
8.160
8.414
7.381
7.512
11,822,484
-0.51(-6.41%)
Oct 06, 2008
8.305
8.466
7.431
8.027
13,262,955
-0.53(-6.21%)
Oct 03, 2008
8.741
9.247
8.422
8.558
7,512,377
-0.02(-0.29%)
Oct 02, 2008
8.948
8.948
8.528
8.583
6,275,633
-0.28(-3.20%)
Oct 01, 2008
8.866
8.866
8.131
8.866
8,137,242
+0.54(+6.48%)
Sep 30, 2008
8.073
8.643
7.913
8.327
9,938,072
+0.43(+5.41%)
Sep 29, 2008
8.692
8.989
7.899
7.899
10,213,618
-0.98(-11.04%)
Sep 26, 2008
8.711
9.038
8.466
8.880
8,775,665
+0.11(+1.24%)
Sep 25, 2008
8.648
8.934
8.580
8.771
9,210,850
+0.23(+2.68%)
Sep 24, 2008
9.490
9.490
8.523
8.542
8,770,738
-0.45(-4.97%)
Sep 23, 2008
9.340
9.626
8.948
8.989
9,003,205
-0.21(-2.28%)
Sep 22, 2008
9.683
9.795
9.166
9.198
10,126,662
-1.37(-12.96%)
Sep 19, 2008
9.533
10.57
9.021
10.57
18,863,338
+1.57(+17.47%)
Sep 18, 2008
7.926
9.266
7.760
8.997
38,732,692
+1.16(+14.85%)
Sep 17, 2008
7.716
8.210
7.629
7.834
30,522,534
+0.07(+0.95%)
Sep 16, 2008
7.627
7.888
7.381
7.760
21,139,692
-0.07(-0.90%)
Sep 15, 2008
8.032
8.515
7.815
7.831
12,506,641
-0.68(-8.00%)
Sep 12, 2008
8.444
8.648
8.338
8.512
9,463,924
-0.01(-0.13%)
Sep 11, 2008
8.171
8.525
7.929
8.523
11,930,866
+0.13(+1.56%)
Sep 10, 2008
8.495
8.577
8.177
8.392
12,493,615
-0.05(-0.61%)
Sep 09, 2008
9.016
9.065
8.422
8.444
14,575,377
-0.65(-7.19%)
Sep 08, 2008
9.029
9.149
8.596
9.097
13,109,298
+0.32(+3.66%)
Sep 05, 2008
8.596
8.803
8.308
8.776
10,689,900
+0.15(+1.77%)
Sep 04, 2008
8.964
9.176
8.607
8.624
11,637,025
-0.46(-5.10%)
Sep 03, 2008
9.013
9.220
8.899
9.087
10,392,178
+0.04(+0.45%)
Sep 02, 2008
9.013
9.261
8.934
9.046
10,718,922
+0.14(+1.59%)
Aug 29, 2008
8.999
9.029
8.776
8.904
8,239,548
-0.13(-1.45%)
Aug 28, 2008
8.634
9.048
8.610
9.035
10,836,934
+0.46(+5.34%)
Aug 27, 2008
8.569
8.594
8.359
8.577
9,832,876
+0.07(+0.86%)
Aug 26, 2008
8.433
8.609
8.335
8.504
10,089,508
+0.07(+0.77%)
Aug 25, 2008
8.474
8.662
8.425
8.438
7,373,317
-0.25(-2.82%)
Aug 22, 2008
8.531
8.692
8.498
8.683
8,872,259
+0.25(+2.91%)
Aug 21, 2008
8.634
8.702
8.397
8.438
11,846,362
-0.32(-3.70%)
Aug 20, 2008
8.670
8.768
8.422
8.762
10,854,696
+0.20(+2.32%)
Aug 19, 2008
8.675
8.708
8.449
8.564
12,568,918
-0.16(-1.78%)
Aug 18, 2008
9.296
9.353
8.683
8.719
9,667,695
-0.65(-6.89%)
Aug 15, 2008
9.277
9.476
9.136
9.364
9,999,505
+0.09(+1.00%)
Aug 14, 2008
8.762
9.274
8.762
9.272
10,202,957
+0.52(+5.98%)
Aug 13, 2008
8.708
8.910
8.534
8.749
9,746,266
+0.01(+0.09%)
Aug 12, 2008
9.070
9.234
8.591
8.741
17,608,278
-0.38(-4.15%)
Aug 11, 2008
9.127
9.329
8.931
9.119
15,101,306
-0.07(-0.74%)
Aug 08, 2008
8.555
9.220
8.444
9.187
18,258,030
+0.63(+7.42%)
Aug 07, 2008
8.387
8.825
8.174
8.553
23,338,626
+0.14(+1.65%)
Aug 06, 2008
7.632
8.580
7.564
8.414
31,613,856
+1.22(+16.92%)
Aug 05, 2008
7.101
7.275
7.082
7.196
16,121,723
+0.18(+2.60%)
Aug 04, 2008
7.319
7.395
6.995
7.014
12,072,176
-0.39(-5.33%)
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
.