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 (%)
Jun 30, 2006
7.787
8.144
7.398
8.144
28,801,772
+0.45(+5.80%)
Jun 29, 2006
7.354
7.733
7.281
7.697
10,946,149
+0.57(+8.07%)
Jun 28, 2006
7.305
7.417
6.932
7.123
10,619,843
-0.13(-1.84%)
Jun 27, 2006
7.659
7.845
7.207
7.256
10,102,633
-0.42(-5.46%)
Jun 26, 2006
7.436
7.700
7.371
7.676
6,407,985
+0.29(+3.87%)
Jun 23, 2006
7.523
7.529
7.335
7.390
7,448,305
-0.13(-1.74%)
Jun 22, 2006
7.616
7.621
7.406
7.520
5,696,616
-0.00(-0.04%)
Jun 21, 2006
7.262
7.755
7.109
7.523
12,321,538
+0.31(+4.31%)
Jun 20, 2006
7.071
7.341
6.948
7.213
5,607,820
+0.17(+2.48%)
Jun 19, 2006
7.350
7.387
6.954
7.038
6,297,536
-0.27(-3.69%)
Jun 16, 2006
7.401
7.518
7.098
7.308
9,259,965
-0.09(-1.21%)
Jun 15, 2006
7.014
7.450
7.011
7.398
9,492,968
+0.55(+8.08%)
Jun 14, 2006
6.687
7.049
6.684
6.845
11,163,222
+0.23(+3.50%)
Jun 13, 2006
6.850
7.136
6.513
6.613
13,997,509
-0.28(-3.99%)
Jun 12, 2006
7.466
7.610
6.888
6.888
8,062,981
-0.58(-7.73%)
Jun 09, 2006
7.343
7.621
7.297
7.466
10,022,631
+0.19(+2.62%)
Jun 08, 2006
7.286
7.485
7.016
7.275
10,116,742
-0.16(-2.20%)
Jun 07, 2006
7.648
7.858
7.368
7.439
10,688,380
-0.22(-2.85%)
Jun 06, 2006
7.934
8.062
7.564
7.657
8,875,585
-0.27(-3.44%)
Jun 05, 2006
8.229
8.539
7.872
7.929
10,294,663
-0.25(-3.06%)
Jun 02, 2006
8.449
8.713
8.103
8.180
8,105,283
-0.02(-0.27%)
Jun 01, 2006
8.335
8.357
8.073
8.201
9,209,205
-0.09(-1.08%)
May 31, 2006
8.354
8.479
8.141
8.291
11,663,261
-0.05(-0.65%)
May 30, 2006
8.959
8.980
8.308
8.346
12,532,976
-0.35(-3.98%)
May 26, 2006
8.245
8.781
8.220
8.692
11,697,173
+0.45(+5.42%)
May 25, 2006
7.918
8.269
7.812
8.245
10,126,222
+0.41(+5.29%)
May 24, 2006
8.288
8.332
7.441
7.831
15,688,330
-0.39(-4.80%)
May 23, 2006
8.713
8.831
8.117
8.226
12,620,347
-0.33(-3.82%)
May 22, 2006
8.910
8.910
8.199
8.553
14,382,425
-0.45(-4.99%)
May 19, 2006
8.708
9.125
8.673
9.002
11,441,588
+0.29(+3.38%)
May 18, 2006
9.533
9.612
8.471
8.708
17,813,722
-0.74(-7.79%)
May 17, 2006
9.904
9.909
9.411
9.443
9,530,452
-0.62(-6.20%)
May 16, 2006
9.675
10.12
9.675
10.07
9,220,535
+0.43(+4.50%)
May 15, 2006
9.874
9.958
9.585
9.634
6,843,632
-0.19(-1.94%)
May 12, 2006
9.942
10.04
9.770
9.825
7,132,773
-0.19(-1.93%)
May 11, 2006
10.57
10.69
9.896
10.02
7,761,457
-0.39(-3.72%)
May 10, 2006
10.57
10.66
10.33
10.40
10,086,483
-0.04(-0.36%)
May 09, 2006
10.56
10.60
10.38
10.44
8,048,692
-0.09(-0.88%)
May 08, 2006
10.18
10.62
10.12
10.54
18,429,552
+0.52(+5.22%)
May 05, 2006
9.740
10.12
9.671
10.01
12,669,352
+0.34(+3.52%)
May 04, 2006
9.716
9.833
9.571
9.672
6,398,785
-0.02(-0.25%)
May 03, 2006
10.01
10.05
9.560
9.697
9,152,468
-0.07(-0.70%)
May 02, 2006
9.669
9.844
9.560
9.765
11,115,237
+0.16(+1.64%)
May 01, 2006
10.22
10.26
9.438
9.607
19,014,436
-0.59(-5.75%)
Apr 28, 2006
10.17
10.32
10.11
10.19
37,598,360
+0.02(+0.16%)
Apr 27, 2006
10.45
10.49
10.13
10.18
7,949,779
-0.40(-3.79%)
Apr 26, 2006
10.52
10.75
10.51
10.58
5,564,840
+0.02(+0.21%)
Apr 25, 2006
10.87
10.87
10.35
10.55
7,021,340
-0.26(-2.39%)
Apr 24, 2006
11.06
11.06
10.68
10.81
8,449,634
-0.41(-3.64%)
Apr 21, 2006
11.57
11.57
11.03
11.22
10,461,255
-0.28(-2.46%)
Apr 20, 2006
11.98
12.12
11.47
11.51
6,716,805
-0.42(-3.54%)
Apr 19, 2006
12.03
12.09
11.60
11.93
4,969,603
+0.00(+0.02%)
Apr 18, 2006
11.72
12.15
11.56
11.92
5,971,432
+0.20(+1.74%)
Apr 17, 2006
11.57
11.94
11.44
11.72
5,138,606
+0.22(+1.87%)
Apr 13, 2006
11.52
11.67
11.26
11.51
3,402,543
+0.01(+0.05%)
Apr 12, 2006
11.13
11.62
10.92
11.50
7,422,968
+0.37(+3.35%)
Apr 11, 2006
11.30
12.26
10.83
11.13
11,375,970
-0.14(-1.26%)
Apr 10, 2006
11.17
11.39
11.09
11.27
4,426,727
+0.06(+0.53%)
Apr 07, 2006
11.32
11.42
11.00
11.21
4,469,707
+0.02(+0.17%)
Apr 06, 2006
10.92
11.29
10.84
11.19
4,219,923
+0.27(+2.47%)
Apr 05, 2006
10.75
11.11
10.73
10.92
4,269,850
+0.13(+1.16%)
Apr 04, 2006
10.92
10.94
10.72
10.79
2,623,621
+0.03(+0.28%)
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
.