Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Nasdaq OMX Group (NQ: NDAQ )

47.56 -0.86 (-1.77%)
Streaming Delayed Price Updated: 10:18 AM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 48.53 48.54 48.07 48.42 3,121,852 -0.17(-0.35%)
Sep 29, 2023 49.25 49.27 48.34 48.59 1,708,238 -0.33(-0.67%)
Sep 28, 2023 48.39 49.30 48.39 48.92 2,035,036 +0.59(+1.22%)
Sep 27, 2023 48.23 48.55 47.89 48.33 2,015,470 +0.35(+0.73%)
Sep 26, 2023 48.16 48.51 47.88 47.98 1,882,465 -0.66(-1.36%)
Sep 25, 2023 48.48 48.66 48.19 48.64 1,662,681 -0.03(-0.06%)
Sep 22, 2023 48.88 49.18 48.62 48.67 1,644,201 -0.17(-0.35%)
Sep 21, 2023 50.33 50.36 48.83 48.84 2,294,382 -1.73(-3.42%)
Sep 20, 2023 51.14 51.33 50.53 50.57 1,623,759 -0.36(-0.71%)
Sep 19, 2023 51.00 51.38 50.76 50.93 2,446,577 -0.09(-0.18%)
Sep 18, 2023 50.66 51.15 50.53 51.02 1,493,765 +0.25(+0.49%)
Sep 15, 2023 51.47 51.67 50.76 50.77 2,698,554 -0.70(-1.36%)
Sep 14, 2023 51.09 51.49 50.88 51.47 1,830,013 +0.59(+1.16%)
Sep 13, 2023 51.25 51.35 50.70 50.88 1,989,689 -0.37(-0.72%)
Sep 12, 2023 51.02 51.36 50.99 51.25 1,533,762 +0.10(+0.19%)
Sep 11, 2023 51.47 51.56 50.86 51.15 1,666,912 -0.06(-0.12%)
Sep 08, 2023 51.44 51.54 51.05 51.21 3,037,117 -0.23(-0.45%)
Sep 07, 2023 51.29 51.48 50.99 51.44 2,118,257 +0.08(+0.16%)
Sep 06, 2023 50.64 51.81 50.46 51.36 2,502,632 +0.87(+1.72%)
Sep 05, 2023 51.58 51.64 50.43 50.49 3,224,250 -1.22(-2.37%)
Sep 01, 2023 52.42 52.49 51.59 51.72 2,949,754 -0.54(-1.03%)
Aug 31, 2023 52.53 52.83 52.12 52.25 2,868,616 -0.18(-0.34%)
Aug 30, 2023 53.05 53.25 52.25 52.43 2,156,072 -0.68(-1.27%)
Aug 29, 2023 53.12 53.92 52.72 53.11 1,691,625 +0.17(+0.32%)
Aug 28, 2023 52.59 53.26 52.52 52.94 1,640,487 +0.44(+0.83%)
Aug 25, 2023 52.16 52.72 51.97 52.50 1,874,472 +0.40(+0.76%)
Aug 24, 2023 52.47 53.20 52.07 52.10 2,150,731 -0.32(-0.61%)
Aug 23, 2023 51.78 52.49 51.45 52.42 2,328,746 +0.69(+1.33%)
Aug 22, 2023 51.73 51.87 51.41 51.74 2,605,089 +0.17(+0.33%)
Aug 21, 2023 51.58 51.73 51.05 51.57 2,308,389 -0.01(-0.02%)
Aug 18, 2023 51.10 51.68 50.97 51.58 3,395,071 +0.13(+0.25%)
Aug 17, 2023 50.73 52.05 50.68 51.45 5,227,796 +0.82(+1.61%)
Aug 16, 2023 50.08 50.92 49.96 50.63 2,474,694 +0.28(+0.55%)
Aug 15, 2023 50.70 50.89 50.22 50.35 1,954,942 -0.51(-1.00%)
Aug 14, 2023 50.74 51.11 50.69 50.86 2,694,745 +0.12(+0.24%)
Aug 11, 2023 51.18 51.67 50.69 50.74 2,675,047 -0.55(-1.07%)
Aug 10, 2023 50.41 51.57 50.32 51.29 3,552,688 +1.05(+2.08%)
Aug 09, 2023 49.67 50.45 49.61 50.24 2,658,434 +0.42(+0.84%)
Aug 08, 2023 49.46 50.06 49.18 49.82 2,260,455 +0.04(+0.08%)
Aug 07, 2023 49.45 49.88 49.41 49.78 1,733,475 +0.55(+1.11%)
Aug 04, 2023 49.32 50.09 49.17 49.24 2,022,648 +0.07(+0.14%)
Aug 03, 2023 49.35 49.43 48.89 49.17 2,674,920 -0.29(-0.58%)
Aug 02, 2023 49.62 49.85 49.29 49.46 2,200,838 -0.57(-1.13%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.