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 (%)
Nov 30, 2005
10.98
11.01
10.37
10.65
11,071,539
-0.28(-2.59%)
Nov 29, 2005
11.63
11.76
10.71
10.94
14,917,971
-0.66(-5.68%)
Nov 28, 2005
12.19
12.32
11.55
11.60
11,046,361
-0.57(-4.70%)
Nov 25, 2005
11.51
12.17
11.49
12.17
5,058,983
+0.68(+5.88%)
Nov 23, 2005
11.82
12.30
11.34
11.49
15,090,561
-0.30(-2.56%)
Nov 22, 2005
11.27
11.83
11.03
11.80
9,961,995
+0.64(+5.74%)
Nov 21, 2005
10.71
11.25
10.62
11.16
6,401,915
+0.54(+5.05%)
Nov 18, 2005
10.21
10.73
10.11
10.62
7,259,496
+0.54(+5.41%)
Nov 17, 2005
9.803
10.07
9.751
10.07
4,212,537
+0.36(+3.76%)
Nov 16, 2005
9.844
9.854
9.130
9.710
6,835,924
-0.29(-2.86%)
Nov 15, 2005
10.18
10.40
9.955
9.996
4,039,403
-0.17(-1.71%)
Nov 14, 2005
9.871
10.17
9.571
10.17
3,557,480
+0.35(+3.52%)
Nov 11, 2005
9.906
9.988
9.667
9.825
1,530,692
-0.08(-0.82%)
Nov 10, 2005
9.953
10.20
9.506
9.906
4,535,877
+0.02(+0.25%)
Nov 09, 2005
9.846
10.19
9.735
9.882
5,772,572
+0.16(+1.62%)
Nov 08, 2005
9.699
9.748
9.476
9.724
3,976,843
+0.19(+2.03%)
Nov 07, 2005
9.310
9.628
9.239
9.530
5,091,554
+0.34(+3.73%)
Nov 04, 2005
9.187
9.283
9.051
9.187
2,056,149
+0.06(+0.66%)
Nov 03, 2005
9.176
9.296
8.950
9.127
3,531,941
-0.07(-0.71%)
Nov 02, 2005
8.820
9.392
8.659
9.193
7,703,043
+0.41(+4.65%)
Nov 01, 2005
8.428
8.833
8.379
8.784
7,514,937
+0.37(+4.43%)
Oct 31, 2005
8.185
8.477
8.136
8.411
2,463,691
+0.20(+2.42%)
Oct 28, 2005
8.330
8.362
8.087
8.213
2,733,178
-0.12(-1.41%)
Oct 27, 2005
8.319
8.488
8.177
8.330
6,576,521
+0.16(+2.00%)
Oct 26, 2005
8.291
8.403
8.074
8.166
4,983,140
-0.03(-0.37%)
Oct 25, 2005
8.441
8.441
8.033
8.196
2,138,771
-0.09(-1.08%)
Oct 24, 2005
8.027
8.286
7.951
8.286
3,090,459
+0.36(+4.61%)
Oct 21, 2005
7.938
8.038
7.859
7.921
2,041,804
+0.06(+0.80%)
Oct 20, 2005
7.839
8.098
7.815
7.859
3,096,941
+0.01(+0.17%)
Oct 19, 2005
7.736
7.848
7.407
7.845
2,879,091
+0.10(+1.34%)
Oct 18, 2005
7.556
7.967
7.556
7.741
2,935,552
+0.19(+2.52%)
Oct 17, 2005
7.494
7.597
7.379
7.551
1,304,407
+0.09(+1.24%)
Oct 14, 2005
7.502
7.801
7.396
7.458
2,204,412
+0.07(+0.88%)
Oct 13, 2005
7.502
7.608
7.004
7.393
4,344,304
-0.10(-1.34%)
Oct 12, 2005
8.251
8.275
7.298
7.494
6,982,972
-0.80(-9.65%)
Oct 11, 2005
8.302
8.422
8.074
8.294
6,295,197
+0.38(+4.85%)
Oct 10, 2005
7.687
8.060
7.633
7.910
6,300,126
+0.29(+3.75%)
Oct 07, 2005
7.191
7.654
7.140
7.624
2,529,846
+0.48(+6.71%)
Oct 06, 2005
7.270
7.325
7.110
7.145
3,328,330
-0.18(-2.49%)
Oct 05, 2005
7.227
7.426
7.148
7.328
3,530,300
+0.23(+3.26%)
Oct 04, 2005
7.134
7.262
7.058
7.096
1,498,011
+0.03(+0.39%)
Oct 03, 2005
6.944
7.298
6.897
7.069
4,293,826
+0.17(+2.41%)
Sep 30, 2005
6.911
6.944
6.827
6.903
981,959
-0.01(-0.16%)
Sep 29, 2005
6.780
6.914
6.728
6.914
971,985
+0.14(+2.05%)
Sep 28, 2005
6.745
6.807
6.527
6.775
1,379,336
+0.09(+1.34%)
Sep 27, 2005
6.707
6.758
6.633
6.685
606,999
-0.02(-0.32%)
Sep 26, 2005
6.807
6.862
6.693
6.707
1,005,977
-0.10(-1.48%)
Sep 23, 2005
6.807
6.846
6.633
6.807
1,566,954
+0.08(+1.21%)
Sep 22, 2005
6.726
6.848
6.609
6.726
1,260,830
+0.05(+0.78%)
Sep 21, 2005
6.671
6.802
6.639
6.674
1,219,228
-0.02(-0.24%)
Sep 20, 2005
6.778
6.908
6.669
6.690
1,406,292
-0.07(-1.01%)
Sep 19, 2005
6.704
6.780
6.701
6.758
589,794
+0.02(+0.28%)
Sep 16, 2005
6.652
6.786
6.644
6.739
2,123,116
+0.11(+1.68%)
Sep 15, 2005
6.590
6.639
6.467
6.628
1,467,085
+0.03(+0.41%)
Sep 14, 2005
6.712
6.905
6.522
6.601
1,678,306
-0.07(-0.98%)
Sep 13, 2005
6.690
6.693
6.636
6.666
1,856,379
-0.04(-0.61%)
Sep 12, 2005
6.791
6.905
6.696
6.707
1,157,135
-0.11(-1.56%)
Sep 09, 2005
6.807
6.876
6.704
6.813
1,513,013
-0.01(-0.12%)
Sep 08, 2005
6.908
6.908
6.753
6.821
1,925,358
-0.08(-1.18%)
Sep 07, 2005
7.012
7.012
6.753
6.903
1,287,249
-0.07(-1.05%)
Sep 06, 2005
6.671
7.012
6.639
6.976
3,344,089
+0.30(+4.44%)
Sep 02, 2005
6.522
6.764
6.519
6.679
2,400,624
+0.13(+2.04%)
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
.