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
+0.01 (+0.02%)
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 (%)
Jun 29, 2007
8.087
8.229
7.984
8.090
8,136,707
+0.01(+0.07%)
Jun 28, 2007
8.052
8.289
8.038
8.085
8,873,189
+0.06(+0.75%)
Jun 27, 2007
8.011
8.063
7.910
8.025
7,241,163
-0.04(-0.44%)
Jun 26, 2007
8.123
8.144
7.995
8.060
7,454,988
-0.08(-0.97%)
Jun 25, 2007
8.114
8.242
8.068
8.139
7,617,379
+0.00(+0.00%)
Jun 22, 2007
8.240
8.360
8.106
8.139
13,503,845
-0.10(-1.19%)
Jun 21, 2007
8.259
8.289
8.046
8.237
16,331,156
-0.08(-1.01%)
Jun 20, 2007
8.370
8.468
8.272
8.321
12,162,761
-0.04(-0.49%)
Jun 19, 2007
8.455
8.482
8.319
8.362
9,217,095
-0.08(-0.94%)
Jun 18, 2007
8.656
8.711
8.414
8.441
10,571,492
-0.17(-1.93%)
Jun 15, 2007
8.684
8.814
8.586
8.607
7,331,663
-0.08(-0.91%)
Jun 14, 2007
8.643
8.735
8.539
8.686
9,007,399
-0.02(-0.19%)
Jun 13, 2007
8.822
8.822
8.616
8.703
9,389,700
-0.09(-1.02%)
Jun 12, 2007
8.763
8.978
8.697
8.793
10,297,161
-0.05(-0.52%)
Jun 11, 2007
8.863
8.863
8.743
8.839
5,490,716
-0.07(-0.76%)
Jun 08, 2007
8.855
8.959
8.776
8.907
4,248,512
+0.03(+0.31%)
Jun 07, 2007
8.978
8.978
8.790
8.880
6,637,223
-0.11(-1.18%)
Jun 06, 2007
9.149
9.190
8.945
8.986
5,992,335
-0.20(-2.22%)
Jun 05, 2007
9.206
9.283
9.057
9.190
7,386,482
-0.06(-0.68%)
Jun 04, 2007
9.040
9.264
8.986
9.253
16,577,540
+0.21(+2.32%)
Jun 01, 2007
8.959
9.117
8.836
9.043
8,926,425
-0.02(-0.21%)
May 31, 2007
9.209
9.296
9.059
9.062
12,303,203
-0.16(-1.77%)
May 30, 2007
8.741
9.236
8.714
9.225
17,652,606
+0.46(+5.25%)
May 29, 2007
8.972
9.010
8.697
8.765
16,200,857
-0.18(-1.98%)
May 25, 2007
8.795
9.027
8.640
8.942
52,827,220
-0.31(-3.35%)
May 24, 2007
9.019
9.520
9.019
9.253
22,750,486
+0.22(+2.38%)
May 23, 2007
9.078
9.258
8.991
9.038
8,156,057
-0.01(-0.09%)
May 22, 2007
8.803
9.220
8.784
9.046
14,937,677
+0.27(+3.10%)
May 21, 2007
8.512
8.799
8.498
8.773
12,105,530
+0.23(+2.74%)
May 18, 2007
8.635
8.651
8.474
8.539
6,032,908
-0.04(-0.44%)
May 17, 2007
8.520
8.586
8.468
8.577
5,158,826
+0.01(+0.10%)
May 16, 2007
8.575
8.656
8.496
8.569
5,150,034
+0.07(+0.80%)
May 15, 2007
8.580
8.675
8.441
8.501
7,493,229
-0.16(-1.82%)
May 14, 2007
8.517
8.689
8.509
8.659
4,612,554
+0.08(+0.89%)
May 11, 2007
8.583
8.711
8.509
8.583
5,143,145
-0.00(-0.03%)
May 10, 2007
8.733
8.779
8.515
8.586
4,171,501
-0.15(-1.71%)
May 09, 2007
8.656
8.776
8.626
8.735
5,684,874
+0.02(+0.22%)
May 08, 2007
8.787
8.822
8.607
8.716
7,131,420
-0.13(-1.45%)
May 07, 2007
8.882
8.934
8.784
8.844
3,922,855
-0.08(-0.92%)
May 04, 2007
8.959
8.961
8.760
8.926
6,542,066
+0.02(+0.18%)
May 03, 2007
8.986
9.043
8.809
8.910
9,731,693
-0.17(-1.86%)
May 02, 2007
9.078
9.223
9.046
9.078
7,785,977
-0.00(-0.03%)
May 01, 2007
8.907
9.103
8.863
9.081
9,437,497
+0.22(+2.43%)
Apr 30, 2007
9.029
9.223
8.842
8.866
8,971,762
-0.08(-0.91%)
Apr 27, 2007
9.043
9.078
8.904
8.948
5,826,535
-0.13(-1.41%)
Apr 26, 2007
9.174
9.190
9.035
9.076
6,424,548
-0.08(-0.86%)
Apr 25, 2007
9.035
9.174
8.989
9.155
8,549,754
+0.13(+1.45%)
Apr 24, 2007
9.163
9.190
8.999
9.024
8,150,107
+0.02(+0.27%)
Apr 23, 2007
8.964
9.307
8.931
8.999
15,529,880
+0.25(+2.83%)
Apr 20, 2007
8.626
8.863
8.515
8.752
15,472,337
+0.26(+3.01%)
Apr 19, 2007
8.379
8.656
8.332
8.496
8,461,681
-0.02(-0.19%)
Apr 18, 2007
8.496
8.667
8.482
8.512
9,179,908
-0.05(-0.54%)
Apr 17, 2007
8.577
8.591
8.417
8.558
11,364,457
-0.01(-0.10%)
Apr 16, 2007
8.390
8.629
8.346
8.567
10,674,027
+0.06(+0.74%)
Apr 13, 2007
8.147
8.645
8.120
8.504
18,472,928
+0.45(+5.54%)
Apr 12, 2007
8.014
8.153
7.957
8.057
6,848,913
+0.05(+0.65%)
Apr 11, 2007
8.229
8.305
7.951
8.006
16,108,984
-0.06(-0.78%)
Apr 10, 2007
8.049
8.120
7.970
8.068
5,076,439
+0.02(+0.27%)
Apr 09, 2007
8.076
8.123
8.011
8.046
7,866,261
-0.03(-0.40%)
Apr 05, 2007
7.981
8.144
7.981
8.079
5,548,612
+0.02(+0.24%)
Apr 04, 2007
8.101
8.164
8.036
8.060
5,176,579
-0.02(-0.27%)
Apr 03, 2007
8.076
8.161
8.046
8.082
7,313,617
+0.03(+0.34%)
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
.