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:

Nasdaq OMX Group (NQ: NDAQ )

60.50 +0.39 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 59.81 60.67 59.62 60.50 3,123,596 +0.39(+0.65%)
Jan 26, 2023 57.88 60.17 57.49 60.11 4,697,334 +1.81(+3.10%)
Jan 25, 2023 58.95 58.95 55.90 58.30 8,213,158 -3.62(-5.85%)
Jan 24, 2023 62.42 62.51 61.76 61.92 3,403,136 -0.40(-0.64%)
Jan 23, 2023 61.91 62.79 61.53 62.32 2,226,458 +0.26(+0.42%)
Jan 20, 2023 61.00 62.12 60.64 62.06 2,766,490 +1.06(+1.74%)
Jan 19, 2023 62.17 62.52 60.95 61.00 1,617,042 -1.80(-2.87%)
Jan 18, 2023 63.45 63.90 62.71 62.80 3,289,441 -0.57(-0.90%)
Jan 17, 2023 63.15 63.72 62.84 63.37 2,909,280 +0.02(+0.03%)
Jan 13, 2023 62.42 63.67 62.31 63.35 2,881,995 +0.36(+0.57%)
Jan 12, 2023 63.16 63.25 62.18 62.99 2,557,961 -0.03(-0.05%)
Jan 11, 2023 62.73 63.34 62.73 63.02 2,482,442 +0.48(+0.77%)
Jan 10, 2023 62.48 63.08 62.23 62.54 1,291,148 -0.07(-0.11%)
Jan 09, 2023 61.93 63.21 61.76 62.61 2,466,419 +0.96(+1.56%)
Jan 06, 2023 60.90 61.81 60.51 61.65 1,536,015 +1.41(+2.34%)
Jan 05, 2023 61.22 61.37 60.12 60.24 1,724,280 -1.41(-2.29%)
Jan 04, 2023 62.23 62.66 61.37 61.65 2,093,294 -0.11(-0.18%)
Jan 03, 2023 61.53 61.86 61.05 61.76 1,595,957 +0.41(+0.67%)
Dec 30, 2022 61.40 61.56 60.74 61.35 1,187,950 -0.52(-0.84%)
Dec 29, 2022 61.27 62.12 61.22 61.87 918,665 +1.17(+1.93%)
Dec 28, 2022 61.22 61.64 60.63 60.70 1,015,076 -0.28(-0.46%)
Dec 27, 2022 61.33 61.47 60.70 60.98 1,389,626 -0.30(-0.49%)
Dec 23, 2022 60.90 61.56 60.62 61.28 735,812 +0.22(+0.36%)
Dec 22, 2022 61.14 61.14 60.07 61.06 1,373,367 -0.45(-0.73%)
Dec 21, 2022 60.45 61.86 60.29 61.51 1,511,345 +1.39(+2.31%)
Dec 20, 2022 60.46 60.70 60.06 60.12 1,936,568 -0.34(-0.56%)
Dec 19, 2022 60.42 60.90 60.09 60.46 2,357,176 -0.16(-0.26%)
Dec 16, 2022 61.03 61.48 60.54 60.62 4,148,867 -1.12(-1.81%)
Dec 15, 2022 62.87 63.34 61.53 61.74 2,987,902 -1.85(-2.91%)
Dec 14, 2022 65.12 65.36 63.10 63.59 4,219,926 -1.40(-2.15%)
Dec 13, 2022 66.14 66.39 64.54 64.99 2,250,688 +0.31(+0.48%)
Dec 12, 2022 63.08 64.70 63.00 64.68 2,198,519 +1.48(+2.34%)
Dec 09, 2022 63.85 64.21 63.14 63.20 2,713,760 -0.99(-1.54%)
Dec 08, 2022 65.00 65.47 63.94 64.19 2,666,024 -0.65(-1.00%)
Dec 07, 2022 66.90 67.47 64.70 64.84 3,261,796 -2.17(-3.24%)
Dec 06, 2022 67.84 68.10 66.57 67.01 2,158,100 -0.85(-1.25%)
Dec 05, 2022 68.75 68.82 67.57 67.86 1,796,481 -1.12(-1.62%)
Dec 02, 2022 67.74 69.22 67.72 68.98 1,130,015 +0.49(+0.72%)
Dec 01, 2022 68.57 69.11 68.13 68.49 1,089,680 +0.23(+0.34%)
Nov 30, 2022 66.09 68.71 65.94 68.26 4,042,620 +2.35(+3.57%)
Nov 29, 2022 65.96 66.54 65.74 65.91 1,726,684 -0.17(-0.26%)
Nov 28, 2022 66.61 66.99 66.01 66.08 1,457,015 -0.88(-1.31%)
Nov 25, 2022 66.93 67.41 66.55 66.95 606,812 +0.02(+0.03%)
Nov 23, 2022 66.26 67.53 66.26 66.93 1,173,567 +0.61(+0.92%)
Nov 22, 2022 65.97 66.44 65.68 66.33 1,882,139 +0.56(+0.85%)
Nov 21, 2022 65.37 66.06 65.00 65.77 1,472,857 +0.44(+0.67%)
Nov 18, 2022 65.30 65.45 64.45 65.33 3,463,590 +0.66(+1.02%)
Nov 17, 2022 64.66 64.89 63.87 64.67 1,418,303 -0.50(-0.77%)
Nov 16, 2022 64.67 65.50 64.67 65.17 1,307,692 +0.57(+0.88%)
Nov 15, 2022 66.52 66.79 64.27 64.60 2,379,156 -1.25(-1.89%)
Nov 14, 2022 65.87 66.92 65.49 65.85 1,829,638 -0.36(-0.54%)
Nov 11, 2022 66.34 66.70 65.75 66.21 1,802,630 +0.19(+0.29%)
Nov 10, 2022 65.06 66.15 64.35 66.02 2,358,669 +2.59(+4.09%)
Nov 09, 2022 64.32 65.06 63.28 63.42 3,028,945 -0.96(-1.49%)
Nov 08, 2022 62.68 65.47 62.35 64.38 3,379,094 +2.15(+3.46%)
Nov 07, 2022 61.91 62.27 61.32 62.23 2,053,186 +0.51(+0.82%)
Nov 04, 2022 61.78 61.94 60.42 61.72 1,671,291 +0.33(+0.54%)
Nov 03, 2022 60.08 62.03 60.03 61.39 1,810,911 +0.85(+1.40%)
Nov 02, 2022 61.63 62.57 60.52 60.54 1,862,832 -1.63(-2.61%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.