Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Nasdaq OMX Group (NQ: NDAQ )

74.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2004 2.047 2.139 2.047 2.109 32,069 +0.05(+2.22%)
Sep 29, 2004 1.855 2.063 1.855 2.063 68,720 +0.21(+11.57%)
Sep 28, 2004 1.849 1.849 1.849 1.849 981 +0.00(+0.00%)
Sep 27, 2004 1.803 1.889 1.803 1.849 74,610 +0.05(+2.54%)
Sep 24, 2004 1.772 1.803 1.772 1.803 8,835 +0.08(+4.42%)
Sep 23, 2004 1.727 1.742 1.727 1.727 89,663 +0.02(+1.25%)
Sep 22, 2004 1.711 1.711 1.702 1.705 73,956 -0.01(-0.36%)
Sep 21, 2004 1.711 1.711 1.690 1.711 646,298 +0.00(+0.00%)
Sep 20, 2004 1.711 1.711 1.696 1.711 112,243 +0.02(+1.27%)
Sep 17, 2004 1.711 1.711 1.690 1.690 116,497 -0.02(-0.98%)
Sep 16, 2004 1.711 1.717 1.690 1.707 72,647 -0.02(-1.15%)
Sep 15, 2004 1.727 1.727 1.711 1.727 4,581 +0.01(+0.53%)
Sep 14, 2004 1.757 1.757 1.705 1.717 251,320 -0.04(-2.26%)
Sep 13, 2004 1.852 1.852 1.757 1.757 294,843 -0.10(-5.27%)
Sep 10, 2004 1.870 1.870 1.852 1.855 54,649 -0.01(-0.49%)
Sep 09, 2004 1.849 1.864 1.849 1.864 3,926 +0.02(+0.83%)
Sep 08, 2004 1.849 1.849 1.849 1.849 30,760 -0.02(-0.82%)
Sep 07, 2004 1.849 1.864 1.849 1.864 16,361 -0.02(-0.81%)
Sep 03, 2004 1.849 1.879 1.849 1.879 4,908 +0.03(+1.65%)
Sep 02, 2004 1.864 1.895 1.849 1.849 12,435 -0.04(-1.94%)
Sep 01, 2004 1.885 1.885 1.885 1.885 0 +0.00(+0.00%)
Aug 31, 2004 1.910 1.910 1.885 1.885 4,908 -0.02(-1.28%)
Aug 30, 2004 1.879 1.910 1.864 1.910 21,597 +0.05(+2.80%)
Aug 27, 2004 1.864 1.864 1.849 1.858 31,742 +0.01(+0.50%)
Aug 26, 2004 1.849 1.870 1.849 1.849 8,508 -0.02(-0.82%)
Aug 25, 2004 1.849 1.864 1.849 1.864 5,235 +0.00(+0.00%)
Aug 24, 2004 1.849 1.870 1.849 1.864 981 +0.00(+0.00%)
Aug 23, 2004 1.849 1.879 1.849 1.864 6,872 -0.02(-0.81%)
Aug 20, 2004 1.849 1.879 1.849 1.879 12,435 +0.05(+2.50%)
Aug 19, 2004 1.834 1.843 1.834 1.834 7,526 +0.00(+0.00%)
Aug 18, 2004 1.788 1.834 1.788 1.834 20,288 +0.03(+1.69%)
Aug 17, 2004 1.843 1.843 1.803 1.803 8,835 +0.00(+0.00%)
Aug 16, 2004 1.834 1.834 1.788 1.803 9,162 +0.00(+0.00%)
Aug 13, 2004 1.849 1.849 1.772 1.803 80,828 -0.05(-2.64%)
Aug 12, 2004 1.895 1.895 1.852 1.852 39,268 -0.04(-2.26%)
Aug 11, 2004 1.870 1.910 1.870 1.895 17,670 -0.02(-0.80%)
Aug 10, 2004 1.885 1.910 1.885 1.910 37,305 -0.00(-0.16%)
Aug 09, 2004 1.913 1.913 1.913 1.913 1,308 +0.00(+0.00%)
Aug 06, 2004 1.925 1.925 1.879 1.913 105,698 -0.01(-0.63%)
Aug 05, 2004 1.931 1.931 1.925 1.925 9,489 +0.02(+0.80%)
Aug 04, 2004 1.910 1.910 1.910 1.910 17,343 +0.00(+0.00%)
Aug 03, 2004 1.910 1.910 1.910 1.910 3,272 -0.02(-0.79%)
Aug 02, 2004 1.916 1.934 1.910 1.925 40,250 +0.00(+0.00%)
Jul 30, 2004 1.904 1.931 1.904 1.925 325,603 +0.00(+0.00%)
Jul 29, 2004 1.910 1.934 1.895 1.925 517,366 +0.02(+1.12%)
Jul 28, 2004 1.910 1.934 1.904 1.904 470,898 -0.02(-0.95%)
Jul 27, 2004 1.925 1.937 1.910 1.922 35,996 -0.00(-0.16%)
Jul 26, 2004 1.925 1.925 1.910 1.925 366,508 +0.00(+0.00%)
Jul 23, 2004 1.925 1.925 1.925 1.925 8,835 -0.02(-1.10%)
Jul 22, 2004 1.940 1.956 1.925 1.947 13,744 +0.02(+1.11%)
Jul 21, 2004 1.947 1.968 1.885 1.925 1,681,031 -0.03(-1.72%)
Jul 20, 2004 1.947 1.959 1.947 1.959 3,926 +0.00(+0.16%)
Jul 19, 2004 1.947 1.959 1.947 1.956 149,875 -0.00(-0.16%)
Jul 16, 2004 1.959 1.959 1.937 1.959 293,206 +0.02(+0.95%)
Jul 15, 2004 1.940 1.940 1.925 1.940 185,545 +0.02(+0.79%)
Jul 14, 2004 1.925 1.925 1.910 1.925 19,961 +0.00(+0.00%)
Jul 13, 2004 1.925 1.934 1.925 1.925 83,118 +0.00(+0.00%)
Jul 12, 2004 1.916 1.937 1.910 1.925 282,408 +0.00(+0.00%)
Jul 09, 2004 1.925 1.937 1.913 1.925 109,625 +0.02(+0.80%)
Jul 08, 2004 1.895 1.910 1.895 1.910 7,526 -0.02(-1.11%)
Jul 07, 2004 1.931 1.937 1.904 1.931 129,586 -0.02(-1.10%)
Jul 06, 2004 1.937 1.953 1.928 1.953 79,846 +0.01(+0.63%)
Jul 02, 2004 1.922 1.940 1.922 1.940 55,630 +0.02(+0.95%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.