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
)
58.78
-0.48 (-0.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2007
8.251
8.264
7.946
8.150
14,684,734
-0.10(-1.22%)
Feb 27, 2007
8.509
8.509
8.117
8.251
13,090,442
-0.41(-4.72%)
Feb 26, 2007
8.803
8.882
8.645
8.659
7,554,716
-0.14(-1.58%)
Feb 23, 2007
8.915
8.959
8.714
8.798
11,113,309
-0.07(-0.83%)
Feb 22, 2007
9.073
9.103
8.809
8.871
12,197,965
-0.15(-1.63%)
Feb 21, 2007
8.937
9.068
8.844
9.019
11,698,315
+0.10(+1.13%)
Feb 20, 2007
8.757
8.970
8.686
8.918
9,249,765
+0.12(+1.33%)
Feb 16, 2007
8.629
8.842
8.556
8.801
11,384,119
+0.17(+1.99%)
Feb 15, 2007
8.610
8.635
8.509
8.629
11,418,185
+0.02(+0.28%)
Feb 14, 2007
8.645
8.716
8.539
8.605
27,826,242
+0.14(+1.61%)
Feb 13, 2007
9.704
9.803
8.321
8.468
83,667,192
-1.09(-11.40%)
Feb 12, 2007
10.01
10.01
9.264
9.558
31,925,142
-0.57(-5.65%)
Feb 09, 2007
9.895
10.20
9.833
10.13
17,502,910
+0.27(+2.73%)
Feb 08, 2007
9.533
10.13
9.441
9.860
13,115,966
+0.33(+3.46%)
Feb 07, 2007
9.264
9.754
9.247
9.530
9,560,469
+0.21(+2.22%)
Feb 06, 2007
9.204
9.337
9.182
9.323
7,770,891
+0.16(+1.69%)
Feb 05, 2007
9.073
9.217
9.013
9.168
5,695,359
+0.04(+0.39%)
Feb 02, 2007
9.204
9.220
9.046
9.133
7,953,562
-0.08(-0.86%)
Feb 01, 2007
9.247
9.400
9.108
9.212
6,680,279
-0.05(-0.50%)
Jan 31, 2007
9.111
9.283
9.032
9.258
3,731,318
+0.14(+1.55%)
Jan 30, 2007
9.146
9.228
9.081
9.117
5,305,415
-0.07(-0.71%)
Jan 29, 2007
9.253
9.266
9.122
9.182
4,654,122
-0.11(-1.17%)
Jan 26, 2007
9.340
9.362
9.187
9.291
8,186,960
+0.01(+0.15%)
Jan 25, 2007
9.337
9.430
9.245
9.277
5,036,435
-0.01(-0.06%)
Jan 24, 2007
9.111
9.411
9.111
9.283
8,161,885
+0.16(+1.73%)
Jan 23, 2007
8.967
9.196
8.852
9.125
10,055,257
-0.11(-1.21%)
Jan 22, 2007
9.397
9.441
9.223
9.236
5,483,738
-0.18(-1.88%)
Jan 19, 2007
9.353
9.569
9.198
9.413
5,377,149
+0.06(+0.67%)
Jan 18, 2007
9.672
9.672
9.084
9.351
9,162,042
-0.30(-3.13%)
Jan 17, 2007
9.394
9.713
9.394
9.653
7,829,558
+0.20(+2.07%)
Jan 16, 2007
9.457
9.612
9.343
9.457
8,239,043
+0.12(+1.28%)
Jan 12, 2007
9.473
9.503
9.277
9.337
8,003,401
-0.09(-0.95%)
Jan 11, 2007
9.637
9.653
9.313
9.427
8,984,883
-0.18(-1.87%)
Jan 10, 2007
9.212
9.699
9.062
9.607
13,707,045
+0.39(+4.29%)
Jan 09, 2007
9.258
9.432
9.144
9.212
11,668,179
-0.06(-0.62%)
Jan 08, 2007
9.046
9.296
8.899
9.269
13,463,617
+0.26(+2.84%)
Jan 05, 2007
8.708
9.117
8.705
9.013
13,648,279
+0.33(+3.79%)
Jan 04, 2007
8.460
8.714
8.305
8.684
12,121,564
+0.24(+2.84%)
Jan 03, 2007
8.479
8.602
8.400
8.444
19,664,390
+0.06(+0.71%)
Dec 29, 2006
8.577
8.596
8.319
8.384
6,471,926
-0.14(-1.63%)
Dec 28, 2006
8.441
8.605
8.392
8.523
7,349,658
+0.05(+0.64%)
Dec 27, 2006
8.460
8.637
8.376
8.468
8,456,276
+0.02(+0.19%)
Dec 26, 2006
8.692
8.765
8.441
8.452
10,425,575
-0.21(-2.42%)
Dec 22, 2006
8.986
8.986
8.561
8.662
15,438,326
-0.30(-3.31%)
Dec 21, 2006
9.340
9.340
8.937
8.959
9,180,195
-0.34(-3.66%)
Dec 20, 2006
9.326
9.449
9.176
9.299
7,663,759
+0.03(+0.29%)
Dec 19, 2006
9.462
9.555
9.138
9.272
20,209,412
-0.53(-5.39%)
Dec 18, 2006
9.702
9.980
9.667
9.800
7,070,611
+0.12(+1.24%)
Dec 15, 2006
9.751
9.887
9.612
9.680
6,583,976
+0.07(+0.71%)
Dec 14, 2006
9.770
10.03
9.517
9.612
8,667,434
-0.17(-1.73%)
Dec 13, 2006
9.751
9.912
9.648
9.781
6,407,941
+0.05(+0.48%)
Dec 12, 2006
9.912
10.07
9.612
9.735
8,974,835
-0.15(-1.52%)
Dec 11, 2006
9.961
10.03
9.825
9.884
6,461,324
-0.11(-1.09%)
Dec 08, 2006
9.852
10.19
9.803
9.993
8,361,963
+0.07(+0.69%)
Dec 07, 2006
10.34
10.39
9.846
9.925
10,607,276
-0.40(-3.85%)
Dec 06, 2006
10.37
10.40
10.14
10.32
8,056,640
-0.09(-0.84%)
Dec 05, 2006
10.46
10.69
10.37
10.41
11,072,935
+0.06(+0.61%)
Dec 04, 2006
10.21
10.40
10.19
10.35
11,151,433
+0.19(+1.82%)
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
.