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 )

62.23 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Aug 29, 2003 1.961 1.974 1.947 1.974 23,503 +0.04(+1.97%)
Aug 28, 2003 1.936 1.936 1.936 1.936 734 -0.02(-1.25%)
Aug 27, 2003 1.971 1.971 1.936 1.961 25,707 -0.01(-0.55%)
Aug 26, 2003 1.936 1.971 1.936 1.971 9,548 +0.04(+1.83%)
Aug 25, 2003 1.947 1.947 1.936 1.936 42,233 -0.05(-2.60%)
Aug 22, 2003 1.947 1.988 1.933 1.988 21,300 +0.03(+1.39%)
Aug 21, 2003 1.933 1.974 1.933 1.961 26,808 +0.05(+2.86%)
Aug 20, 2003 1.879 1.906 1.879 1.906 734 +0.00(+0.00%)
Aug 19, 2003 1.933 1.961 1.824 1.906 116,783 -0.04(-2.10%)
Aug 18, 2003 2.029 2.029 1.947 1.947 65,002 -0.08(-4.03%)
Aug 15, 2003 1.922 2.029 1.922 2.029 11,751 +0.01(+0.68%)
Aug 14, 2003 1.947 2.015 1.947 2.015 3,305 +0.05(+2.78%)
Aug 13, 2003 1.974 2.015 1.961 1.961 16,525 -0.01(-0.69%)
Aug 12, 2003 1.961 1.974 1.958 1.974 23,136 +0.03(+1.40%)
Aug 11, 2003 1.906 1.947 1.903 1.947 75,285 +0.04(+2.14%)
Aug 08, 2003 1.784 1.906 1.770 1.906 56,922 +0.10(+5.26%)
Aug 07, 2003 1.852 1.887 1.770 1.811 159,751 -0.10(-5.00%)
Aug 06, 2003 2.233 2.233 1.906 1.906 69,409 -0.31(-14.11%)
Aug 05, 2003 2.301 2.301 2.219 2.219 39,662 -0.03(-1.21%)
Aug 04, 2003 2.301 2.315 2.246 2.246 67,940 -0.07(-2.94%)
Aug 01, 2003 2.328 2.342 2.315 2.315 95,850 -0.03(-1.16%)
Jul 31, 2003 2.315 2.369 2.315 2.342 14,322 +0.00(+0.00%)
Jul 30, 2003 2.315 2.396 2.315 2.342 16,158 +0.01(+0.59%)
Jul 29, 2003 2.301 2.328 2.295 2.328 221,081 +0.01(+0.59%)
Jul 28, 2003 2.328 2.328 2.301 2.315 4,039 +0.01(+0.59%)
Jul 25, 2003 2.301 2.301 2.301 2.301 3,305 +0.00(+0.00%)
Jul 24, 2003 2.301 2.301 2.301 2.301 367 +0.00(+0.00%)
Jul 23, 2003 2.274 2.301 2.274 2.301 19,463 +0.04(+1.81%)
Jul 22, 2003 2.342 2.342 2.246 2.260 41,498 -0.08(-3.49%)
Jul 21, 2003 2.423 2.423 2.342 2.342 5,141 -0.08(-3.37%)
Jul 18, 2003 2.423 2.423 2.246 2.423 60,962 -0.04(-1.66%)
Jul 17, 2003 2.478 2.478 2.383 2.464 119,354 -0.13(-4.84%)
Jul 16, 2003 2.696 2.750 2.590 2.590 116,049 -0.07(-2.56%)
Jul 15, 2003 2.655 2.723 2.641 2.658 112,376 +0.06(+2.20%)
Jul 14, 2003 2.505 2.600 2.505 2.600 193,537 +0.11(+4.26%)
Jul 11, 2003 2.500 2.505 2.494 2.494 100,992 +0.03(+1.22%)
Jul 10, 2003 2.557 2.557 2.451 2.464 137,349 -0.06(-2.48%)
Jul 09, 2003 2.396 2.587 2.383 2.527 237,607 +0.19(+7.91%)
Jul 08, 2003 2.206 2.342 2.178 2.342 289,388 +0.16(+7.50%)
Jul 07, 2003 2.219 2.219 2.178 2.178 26,074 -0.07(-3.03%)
Jul 03, 2003 2.178 2.246 2.178 2.246 157,547 +0.03(+1.23%)
Jul 02, 2003 2.165 2.219 2.165 2.219 87,404 +0.11(+5.16%)
Jul 01, 2003 2.192 2.203 2.110 2.110 82,629 -0.08(-3.73%)
Jun 30, 2003 2.301 2.301 2.192 2.192 69,776 -0.05(-2.42%)
Jun 27, 2003 2.165 2.383 2.127 2.246 204,922 +0.12(+5.77%)
Jun 26, 2003 1.947 2.124 1.947 2.124 174,441 +0.19(+9.86%)
Jun 25, 2003 1.947 1.947 1.933 1.933 10,650 -0.01(-0.70%)
Jun 24, 2003 1.933 1.947 1.920 1.947 39,662 +0.04(+2.14%)
Jun 23, 2003 1.933 1.933 1.879 1.906 48,108 -0.04(-2.10%)
Jun 20, 2003 1.947 1.947 1.933 1.947 80,793 +0.07(+3.62%)
Jun 19, 2003 1.939 1.966 1.879 1.879 81,528 -0.05(-2.82%)
Jun 18, 2003 1.920 2.015 1.920 1.933 141,389 +0.03(+1.43%)
Jun 17, 2003 2.015 2.097 1.906 1.906 89,974 -0.08(-4.11%)
Jun 16, 2003 1.743 2.001 1.743 1.988 302,976 +0.25(+14.06%)
Jun 13, 2003 1.715 1.743 1.699 1.743 90,709 +0.04(+2.56%)
Jun 12, 2003 1.715 1.715 1.699 1.699 119,721 +0.01(+0.32%)
Jun 11, 2003 1.715 1.729 1.694 1.694 33,419 -0.02(-1.27%)
Jun 10, 2003 1.715 1.743 1.715 1.715 64,634 +0.00(+0.00%)
Jun 09, 2003 1.721 1.740 1.713 1.715 34,520 -0.02(-1.41%)
Jun 06, 2003 1.688 1.756 1.688 1.740 63,166 +0.02(+1.43%)
Jun 05, 2003 1.702 1.715 1.675 1.715 28,277 +0.03(+1.61%)
Jun 04, 2003 1.702 1.702 1.688 1.688 96,952 +0.00(+0.00%)
Jun 03, 2003 1.715 1.715 1.688 1.688 39,662 -0.03(-1.90%)
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.