Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq OMX Group (NQ: NDAQ )

59.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 2.302 2.302 2.193 2.193 69,755 -0.05(-2.42%)
Jun 27, 2003 2.165 2.383 2.127 2.247 204,861 +0.12(+5.77%)
Jun 26, 2003 1.948 2.125 1.948 2.125 174,389 +0.19(+9.86%)
Jun 25, 2003 1.948 1.948 1.934 1.934 10,646 -0.01(-0.70%)
Jun 24, 2003 1.934 1.948 1.920 1.948 39,650 +0.04(+2.14%)
Jun 23, 2003 1.934 1.934 1.879 1.907 48,094 -0.04(-2.10%)
Jun 20, 2003 1.948 1.948 1.934 1.948 80,769 +0.07(+3.62%)
Jun 19, 2003 1.939 1.967 1.879 1.879 81,504 -0.05(-2.82%)
Jun 18, 2003 1.920 2.016 1.920 1.934 141,347 +0.03(+1.43%)
Jun 17, 2003 2.016 2.097 1.907 1.907 89,948 -0.08(-4.11%)
Jun 16, 2003 1.743 2.002 1.743 1.988 302,886 +0.25(+14.06%)
Jun 13, 2003 1.716 1.743 1.700 1.743 90,682 +0.04(+2.56%)
Jun 12, 2003 1.716 1.716 1.700 1.700 119,686 +0.01(+0.32%)
Jun 11, 2003 1.716 1.730 1.694 1.694 33,409 -0.02(-1.27%)
Jun 10, 2003 1.716 1.743 1.716 1.716 64,615 +0.00(+0.00%)
Jun 09, 2003 1.721 1.740 1.713 1.716 34,510 -0.02(-1.41%)
Jun 06, 2003 1.689 1.757 1.689 1.740 63,147 +0.02(+1.43%)
Jun 05, 2003 1.702 1.716 1.675 1.716 28,269 +0.03(+1.61%)
Jun 04, 2003 1.702 1.702 1.689 1.689 96,923 +0.00(+0.00%)
Jun 03, 2003 1.716 1.716 1.689 1.689 39,650 -0.03(-1.90%)
Jun 02, 2003 1.689 1.721 1.689 1.721 21,293 +0.03(+1.94%)
May 30, 2003 1.637 1.689 1.637 1.689 165,945 +0.04(+2.48%)
May 29, 2003 1.621 1.648 1.607 1.648 80,402 +0.01(+0.83%)
May 28, 2003 1.621 1.634 1.621 1.634 8,444 +0.03(+1.69%)
May 27, 2003 1.621 1.621 1.607 1.607 20,926 +0.01(+0.68%)
May 23, 2003 1.648 1.653 1.596 1.596 128,497 -0.06(-3.46%)
May 22, 2003 1.664 1.667 1.653 1.653 51,766 -0.02(-1.30%)
May 21, 2003 1.681 1.683 1.662 1.675 197,518 -0.01(-0.81%)
May 20, 2003 1.721 1.724 1.689 1.689 201,924 -0.04(-2.36%)
May 19, 2003 1.730 1.730 1.730 1.730 367 +0.01(+0.79%)
May 16, 2003 1.716 1.743 1.716 1.716 38,549 -0.01(-0.79%)
May 15, 2003 1.716 1.746 1.716 1.730 57,640 +0.00(+0.00%)
May 14, 2003 1.716 1.735 1.716 1.730 185,770 +0.01(+0.79%)
May 13, 2003 1.735 1.735 1.716 1.716 37,447 -0.01(-0.47%)
May 12, 2003 1.740 1.740 1.716 1.724 133,270 +0.02(+1.28%)
May 09, 2003 1.705 1.716 1.702 1.702 21,661 -0.04(-2.19%)
May 08, 2003 1.716 1.743 1.716 1.740 58,374 -0.00(-0.16%)
May 07, 2003 1.743 1.743 1.743 1.743 3,304 +0.00(+0.00%)
May 06, 2003 1.743 1.743 1.743 1.743 37,447 +0.01(+0.79%)
May 05, 2003 1.768 1.768 1.730 1.730 11,014 -0.03(-1.55%)
May 02, 2003 1.702 1.768 1.702 1.757 146,854 +0.07(+4.03%)
May 01, 2003 1.757 1.757 1.689 1.689 98,759 -0.03(-1.59%)
Apr 30, 2003 1.634 1.716 1.634 1.716 316,470 +0.07(+4.30%)
Apr 29, 2003 1.539 1.689 1.512 1.645 271,313 +0.09(+5.59%)
Apr 28, 2003 1.553 1.602 1.553 1.558 122,256 -0.05(-3.05%)
Apr 25, 2003 1.430 1.607 1.430 1.607 163,008 +0.18(+12.38%)
Apr 24, 2003 1.430 1.430 1.422 1.430 150,892 +0.00(+0.00%)
Apr 23, 2003 1.430 1.430 1.422 1.430 103,532 -0.01(-0.94%)
Apr 22, 2003 1.430 1.444 1.416 1.444 334,093 +0.01(+0.95%)
Apr 21, 2003 1.430 1.430 1.416 1.430 1,016,598 +0.00(+0.00%)
Apr 17, 2003 1.430 1.430 1.419 1.430 60,577 +0.00(+0.00%)
Apr 16, 2003 1.430 1.430 1.411 1.430 76,364 -0.01(-0.54%)
Apr 15, 2003 1.444 1.444 1.403 1.438 251,855 -0.01(-0.74%)
Apr 14, 2003 1.471 1.471 1.430 1.448 153,462 -0.00(-0.04%)
Apr 11, 2003 1.471 1.471 1.449 1.449 44,056 -0.05(-3.27%)
Apr 10, 2003 1.498 1.525 1.487 1.498 75,629 +0.04(+2.42%)
Apr 09, 2003 1.681 1.681 1.449 1.463 386,593 -0.23(-13.39%)
Apr 08, 2003 1.675 1.689 1.675 1.689 17,255 +0.01(+0.81%)
Apr 07, 2003 1.642 1.702 1.642 1.675 35,979 +0.04(+2.50%)
Apr 04, 2003 1.773 1.773 1.634 1.634 252,222 -0.14(-7.69%)
Apr 03, 2003 1.893 1.893 1.770 1.770 6,241 -0.14(-7.14%)
Apr 02, 2003 1.907 1.907 1.907 1.907 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.