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 (%)
Mar 31, 2009
5.121
5.404
5.039
5.333
14,357,812
+0.34(+6.70%)
Mar 30, 2009
5.273
5.360
4.998
4.998
14,191,819
-0.66(-11.61%)
Mar 26, 2009
5.802
5.802
5.535
5.655
20,269,530
-0.06(-1.00%)
Mar 25, 2009
5.848
5.919
5.420
5.712
19,220,700
-0.04(-0.62%)
Mar 24, 2009
6.341
6.406
5.734
5.747
20,580,398
-0.74(-11.42%)
Mar 23, 2009
6.153
6.537
5.859
6.488
16,722,467
+0.74(+12.89%)
Mar 20, 2009
5.987
5.987
5.723
5.747
11,985,073
-0.00(-0.05%)
Mar 19, 2009
6.148
6.216
5.744
5.750
16,227,414
-0.39(-6.30%)
Mar 18, 2009
5.992
6.213
5.878
6.137
23,846,748
+0.01(+0.22%)
Mar 17, 2009
5.736
6.129
5.655
6.123
15,704,561
+0.38(+6.69%)
Mar 16, 2009
6.178
6.210
5.698
5.739
15,414,770
-0.33(-5.39%)
Mar 13, 2009
6.483
6.483
6.020
6.066
16,496,778
-0.45(-6.94%)
Mar 12, 2009
6.208
6.526
5.979
6.518
18,447,908
+0.10(+1.53%)
Mar 11, 2009
5.979
6.502
5.862
6.420
17,286,144
+0.28(+4.57%)
Mar 10, 2009
5.592
6.139
5.478
6.139
20,112,336
+0.75(+14.01%)
Mar 09, 2009
5.320
5.499
5.162
5.385
13,241,881
+0.13(+2.49%)
Mar 06, 2009
5.164
5.284
5.020
5.254
19,411,170
+0.14(+2.66%)
Mar 05, 2009
5.284
5.374
5.031
5.118
13,478,302
-0.32(-5.81%)
Mar 04, 2009
5.167
5.584
5.132
5.434
11,326,054
+0.02(+0.45%)
Mar 02, 2009
5.524
5.774
5.363
5.409
14,172,361
-0.28(-4.98%)
Feb 27, 2009
5.799
5.943
5.687
5.693
13,307,834
-0.26(-4.39%)
Feb 26, 2009
6.131
6.333
5.725
5.954
25,441,792
+0.25(+4.29%)
Feb 25, 2009
5.717
5.897
5.469
5.709
14,431,702
-0.04(-0.76%)
Feb 24, 2009
5.341
5.753
5.249
5.753
16,319,767
+0.37(+6.83%)
Feb 23, 2009
5.584
5.769
5.374
5.385
13,963,857
-0.25(-4.49%)
Feb 20, 2009
5.385
5.758
5.311
5.638
19,739,110
+0.11(+1.97%)
Feb 19, 2009
5.750
5.807
5.518
5.529
13,267,878
-0.08(-1.50%)
Feb 18, 2009
5.502
5.712
5.339
5.614
15,540,386
+0.16(+2.95%)
Feb 17, 2009
5.524
5.600
5.374
5.453
13,142,707
-0.37(-6.40%)
Feb 13, 2009
5.853
6.052
5.766
5.826
13,625,762
-0.18(-2.99%)
Feb 12, 2009
5.731
6.058
5.725
6.006
12,434,392
+0.04(+0.73%)
Feb 11, 2009
5.992
6.107
5.804
5.962
9,342,479
-0.08(-1.26%)
Feb 10, 2009
6.295
6.415
5.960
6.039
19,684,914
-0.32(-5.01%)
Feb 09, 2009
6.671
6.679
6.267
6.357
12,827,382
-0.42(-6.27%)
Feb 06, 2009
6.431
6.829
6.390
6.782
13,751,011
+0.41(+6.50%)
Feb 05, 2009
5.987
6.491
5.875
6.368
15,474,731
+0.35(+5.89%)
Feb 04, 2009
5.848
6.123
5.742
6.014
12,281,910
+0.18(+3.03%)
Feb 03, 2009
5.652
5.946
5.516
5.837
16,591,480
+0.26(+4.69%)
Feb 02, 2009
5.638
5.660
5.418
5.576
13,252,888
-0.37(-6.19%)
Jan 30, 2009
6.101
6.281
5.851
5.943
9,741,651
-0.08(-1.31%)
Jan 29, 2009
6.300
6.343
6.006
6.022
9,764,674
-0.41(-6.39%)
Jan 28, 2009
6.180
6.458
6.101
6.434
10,870,104
+0.49(+8.25%)
Jan 27, 2009
5.930
5.993
5.734
5.943
7,711,739
+0.12(+2.01%)
Jan 26, 2009
5.960
6.205
5.674
5.826
11,535,648
-0.16(-2.68%)
Jan 23, 2009
5.401
6.025
5.257
5.987
17,911,274
+0.39(+7.01%)
Jan 22, 2009
5.603
5.881
5.399
5.595
11,404,643
-0.17(-2.93%)
Jan 21, 2009
5.224
5.764
5.083
5.764
17,098,696
+0.65(+12.61%)
Jan 20, 2009
5.837
5.837
5.113
5.118
15,536,039
-0.65(-11.24%)
Jan 16, 2009
5.709
5.859
5.461
5.766
15,018,704
+0.22(+3.98%)
Jan 15, 2009
5.652
5.793
5.300
5.546
19,028,732
-0.11(-1.88%)
Jan 14, 2009
5.875
5.875
5.565
5.652
11,429,843
-0.38(-6.28%)
Jan 13, 2009
5.701
6.069
5.562
6.030
14,097,381
+0.30(+5.18%)
Jan 12, 2009
5.957
6.020
5.668
5.734
9,282,441
-0.26(-4.32%)
Jan 09, 2009
6.194
6.210
5.826
5.992
16,765,359
-0.12(-1.96%)
Jan 08, 2009
6.548
6.594
6.055
6.112
25,302,446
-0.49(-7.39%)
Jan 07, 2009
6.921
6.951
6.564
6.600
8,501,411
-0.43(-6.16%)
Jan 06, 2009
7.371
7.458
6.910
7.033
14,354,787
-0.25(-3.44%)
Jan 05, 2009
7.011
7.461
6.859
7.283
12,053,805
+0.17(+2.33%)
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
.