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
)
62.23
+0.71 (+1.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2009
5.514
5.397
5.397
5.397
6,116,452
-0.10(-1.74%)
Dec 30, 2009
5.517
5.555
5.476
5.492
4,398,010
-0.07(-1.18%)
Dec 29, 2009
5.585
5.601
5.549
5.558
2,651,426
-0.02(-0.34%)
Dec 28, 2009
5.569
5.604
5.552
5.577
3,427,861
+0.01(+0.10%)
Dec 24, 2009
5.492
5.571
5.490
5.571
2,402,537
+0.07(+1.29%)
Dec 23, 2009
5.509
5.514
5.470
5.500
3,118,314
+0.01(+0.20%)
Dec 22, 2009
5.528
5.528
5.446
5.490
6,043,547
+0.04(+0.65%)
Dec 21, 2009
5.443
5.473
5.378
5.454
5,705,421
+0.01(+0.15%)
Dec 18, 2009
5.446
5.449
5.351
5.446
10,825,386
+0.04(+0.65%)
Dec 17, 2009
5.419
5.435
5.378
5.411
6,674,072
-0.05(-0.90%)
Dec 16, 2009
5.389
5.492
5.364
5.460
7,935,707
+0.13(+2.35%)
Dec 15, 2009
5.375
5.405
5.323
5.334
7,315,016
-0.09(-1.71%)
Dec 14, 2009
5.413
5.432
5.353
5.427
5,354,968
+0.07(+1.37%)
Dec 11, 2009
5.345
5.386
5.332
5.353
5,011,234
+0.02(+0.36%)
Dec 10, 2009
5.351
5.378
5.321
5.334
9,291,242
-0.00(-0.05%)
Dec 09, 2009
5.285
5.367
5.261
5.337
8,116,372
+0.04(+0.77%)
Dec 08, 2009
5.299
5.353
5.277
5.296
7,864,362
-0.05(-0.87%)
Dec 07, 2009
5.457
5.460
5.307
5.342
10,679,627
-0.11(-2.00%)
Dec 04, 2009
5.446
5.470
5.293
5.451
15,990,933
+0.09(+1.68%)
Dec 03, 2009
5.258
5.402
5.258
5.362
16,297,439
+0.02(+0.46%)
Dec 02, 2009
5.198
5.337
5.195
5.337
12,648,497
+0.12(+2.24%)
Dec 01, 2009
5.160
5.239
5.144
5.220
13,369,136
+0.13(+2.62%)
Nov 30, 2009
5.100
5.126
5.005
5.087
16,130,912
-0.03(-0.53%)
Nov 27, 2009
5.193
5.223
5.027
5.114
13,935,251
-0.27(-5.06%)
Nov 25, 2009
5.383
5.416
5.329
5.386
10,449,358
-0.02(-0.40%)
Nov 24, 2009
5.253
5.417
5.253
5.408
14,668,670
+0.10(+1.79%)
Nov 23, 2009
5.313
5.419
5.250
5.313
15,610,116
+0.15(+2.85%)
Nov 20, 2009
5.250
5.250
5.146
5.165
10,522,898
-0.09(-1.71%)
Nov 19, 2009
5.231
5.277
5.176
5.255
12,813,044
+0.02(+0.47%)
Nov 18, 2009
5.122
5.239
5.103
5.231
8,391,549
+0.08(+1.53%)
Nov 17, 2009
5.182
5.193
5.087
5.152
11,757,401
-0.04(-0.68%)
Nov 16, 2009
5.157
5.236
5.122
5.187
12,847,925
+0.04(+0.69%)
Nov 13, 2009
5.161
5.253
5.073
5.152
11,097,973
-0.07(-1.30%)
Nov 12, 2009
5.288
5.323
5.160
5.220
16,266,418
+0.12(+2.35%)
Nov 11, 2009
5.076
5.125
5.008
5.100
11,408,078
+0.09(+1.85%)
Nov 10, 2009
5.065
5.073
4.975
5.008
6,962,686
-0.08(-1.66%)
Nov 09, 2009
5.065
5.108
5.043
5.092
6,430,314
+0.07(+1.30%)
Nov 06, 2009
4.863
5.027
4.861
5.027
10,788,963
+0.11(+2.16%)
Nov 05, 2009
4.931
5.051
4.850
4.920
13,595,778
-0.04(-0.71%)
Nov 04, 2009
5.018
5.059
4.937
4.956
11,784,845
-0.02(-0.44%)
Nov 03, 2009
4.861
4.990
4.855
4.978
10,026,766
+0.07(+1.39%)
Nov 02, 2009
4.880
4.986
4.801
4.910
13,361,949
-0.01(-0.17%)
Oct 30, 2009
5.122
5.144
4.901
4.918
10,703,535
-0.25(-4.75%)
Oct 29, 2009
5.084
5.185
4.997
5.163
14,306,355
+0.19(+3.89%)
Oct 28, 2009
5.212
5.212
4.948
4.969
18,519,590
-0.10(-1.93%)
Oct 27, 2009
5.285
5.302
5.057
5.067
10,834,296
-0.17(-3.27%)
Oct 26, 2009
5.443
5.470
5.212
5.239
12,146,702
-0.17(-3.07%)
Oct 23, 2009
5.408
5.519
5.375
5.405
8,672,076
-0.04(-0.70%)
Oct 22, 2009
5.438
5.498
5.402
5.443
8,389,110
-0.00(-0.05%)
Oct 21, 2009
5.558
5.688
5.446
5.446
13,876,874
-0.16(-2.82%)
Oct 20, 2009
5.408
5.650
5.400
5.604
19,058,502
+0.19(+3.57%)
Oct 19, 2009
5.367
5.481
5.334
5.411
10,813,113
+0.04(+0.81%)
Oct 16, 2009
5.481
5.506
5.362
5.367
15,160,961
-0.19(-3.43%)
Oct 15, 2009
5.585
5.614
5.481
5.558
13,632,763
-0.10(-1.83%)
Oct 14, 2009
5.566
5.702
5.536
5.661
12,087,355
+0.15(+2.67%)
Oct 13, 2009
5.544
5.582
5.498
5.514
12,491,540
-0.05(-0.98%)
Oct 12, 2009
5.574
5.601
5.511
5.569
4,119,628
+0.01(+0.25%)
Oct 09, 2009
5.558
5.585
5.487
5.555
6,491,243
+0.02(+0.30%)
Oct 08, 2009
5.506
5.596
5.490
5.539
5,925,056
+0.04(+0.64%)
Oct 07, 2009
5.495
5.547
5.446
5.503
7,137,149
-0.03(-0.54%)
Oct 06, 2009
5.618
5.664
5.481
5.533
8,166,149
-0.03(-0.54%)
Oct 05, 2009
5.446
5.574
5.405
5.563
10,060,626
+0.19(+3.44%)
Oct 02, 2009
5.487
5.539
5.342
5.378
10,305,574
-0.12(-2.13%)
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
.