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
)
60.87
+0.80 (+1.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2007
9.032
9.225
8.844
8.869
8,969,109
-0.08(-0.91%)
Apr 27, 2007
9.046
9.081
8.907
8.950
5,824,812
-0.13(-1.41%)
Apr 26, 2007
9.176
9.193
9.038
9.078
6,422,649
-0.08(-0.86%)
Apr 25, 2007
9.038
9.176
8.991
9.157
8,547,226
+0.13(+1.45%)
Apr 24, 2007
9.166
9.193
9.002
9.027
8,147,698
+0.02(+0.27%)
Apr 23, 2007
8.967
9.310
8.934
9.002
15,525,289
+0.25(+2.83%)
Apr 20, 2007
8.629
8.866
8.517
8.754
15,467,762
+0.26(+3.01%)
Apr 19, 2007
8.381
8.659
8.335
8.498
8,459,180
-0.02(-0.19%)
Apr 18, 2007
8.498
8.670
8.485
8.515
9,177,194
-0.05(-0.54%)
Apr 17, 2007
8.580
8.594
8.419
8.561
11,361,097
-0.01(-0.10%)
Apr 16, 2007
8.392
8.632
8.348
8.569
10,670,871
+0.06(+0.74%)
Apr 13, 2007
8.150
8.648
8.122
8.506
18,467,466
+0.45(+5.54%)
Apr 12, 2007
8.016
8.155
7.959
8.060
6,846,889
+0.05(+0.65%)
Apr 11, 2007
8.231
8.308
7.953
8.008
16,104,221
-0.06(-0.78%)
Apr 10, 2007
8.052
8.122
7.973
8.071
5,074,938
+0.02(+0.27%)
Apr 09, 2007
8.079
8.125
8.013
8.049
7,863,935
-0.03(-0.40%)
Apr 05, 2007
7.983
8.147
7.983
8.081
5,546,971
+0.02(+0.24%)
Apr 04, 2007
8.103
8.166
8.038
8.062
5,175,048
-0.02(-0.27%)
Apr 03, 2007
8.079
8.163
8.049
8.084
7,311,455
+0.03(+0.34%)
Apr 02, 2007
8.013
8.133
7.921
8.057
6,265,739
+0.05(+0.58%)
Mar 30, 2007
8.073
8.139
7.888
8.011
6,098,288
-0.02(-0.27%)
Mar 29, 2007
8.052
8.122
7.877
8.032
7,367,399
+0.07(+0.89%)
Mar 28, 2007
7.940
8.024
7.861
7.962
7,866,454
-0.09(-1.12%)
Mar 27, 2007
8.030
8.122
7.945
8.052
4,725,527
+0.02(+0.20%)
Mar 26, 2007
8.005
8.155
7.959
8.035
8,590,152
+0.07(+0.85%)
Mar 23, 2007
8.038
8.199
7.932
7.967
8,764,225
-0.10(-1.25%)
Mar 22, 2007
8.027
8.280
7.945
8.068
17,283,524
+0.14(+1.79%)
Mar 21, 2007
7.711
8.030
7.711
7.926
8,679,109
+0.21(+2.68%)
Mar 20, 2007
7.801
7.817
7.657
7.719
8,276,662
-0.04(-0.49%)
Mar 19, 2007
7.572
7.858
7.553
7.757
10,035,807
+0.18(+2.41%)
Mar 16, 2007
7.529
7.619
7.466
7.575
7,442,772
+0.05(+0.62%)
Mar 15, 2007
7.561
7.719
7.515
7.529
9,950,944
+0.04(+0.51%)
Mar 14, 2007
7.509
7.580
7.237
7.490
11,536,705
-0.05(-0.61%)
Mar 13, 2007
7.760
7.736
7.490
7.537
6,183,408
-0.22(-2.88%)
Mar 12, 2007
7.741
7.839
7.667
7.760
5,345,355
-0.02(-0.25%)
Mar 09, 2007
7.956
7.956
7.752
7.779
5,708,269
+0.01(+0.11%)
Mar 08, 2007
7.755
7.962
7.667
7.771
10,585,952
+0.15(+1.93%)
Mar 07, 2007
7.812
7.815
7.594
7.624
10,373,234
-0.18(-2.30%)
Mar 06, 2007
7.706
7.899
7.586
7.804
15,128,390
+0.31(+4.14%)
Mar 05, 2007
7.561
7.738
7.463
7.493
15,271,374
-0.20(-2.62%)
Mar 02, 2007
7.738
7.934
7.627
7.695
15,012,085
-0.29(-3.58%)
Mar 01, 2007
7.887
8.057
7.559
7.981
18,629,278
-0.17(-2.10%)
Feb 28, 2007
8.253
8.267
7.948
8.152
14,680,392
-0.10(-1.22%)
Feb 27, 2007
8.512
8.512
8.120
8.253
13,086,572
-0.41(-4.72%)
Feb 26, 2007
8.806
8.885
8.648
8.662
7,552,483
-0.14(-1.58%)
Feb 23, 2007
8.918
8.961
8.716
8.801
11,110,024
-0.07(-0.83%)
Feb 22, 2007
9.076
9.106
8.811
8.874
12,194,359
-0.15(-1.63%)
Feb 21, 2007
8.939
9.070
8.847
9.021
11,694,856
+0.10(+1.13%)
Feb 20, 2007
8.760
8.972
8.689
8.920
9,247,031
+0.12(+1.33%)
Feb 16, 2007
8.632
8.844
8.558
8.803
11,380,753
+0.17(+1.99%)
Feb 15, 2007
8.613
8.637
8.512
8.632
11,414,809
+0.02(+0.28%)
Feb 14, 2007
8.648
8.719
8.542
8.607
27,818,014
+0.14(+1.61%)
Feb 13, 2007
9.706
9.806
8.324
8.471
83,642,456
-1.09(-11.40%)
Feb 12, 2007
10.01
10.01
9.266
9.560
31,915,704
-0.57(-5.65%)
Feb 09, 2007
9.898
10.20
9.836
10.13
17,497,736
+0.27(+2.73%)
Feb 08, 2007
9.536
10.13
9.443
9.863
13,112,088
+0.33(+3.46%)
Feb 07, 2007
9.266
9.757
9.250
9.533
9,557,642
+0.21(+2.22%)
Feb 06, 2007
9.206
9.340
9.185
9.326
7,768,594
+0.16(+1.69%)
Feb 05, 2007
9.076
9.220
9.016
9.171
5,693,675
+0.04(+0.39%)
Feb 02, 2007
9.206
9.223
9.048
9.136
7,951,211
-0.08(-0.86%)
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
.