FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Composite (NQ: COMP)
6,605.80 USD  UNCHANGED
Daily Price  /  Updated: 4:15 PM EDT, Oct 19, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2016 5205 5207 5187 5189 0 -0.97(-0.02%)
Oct 28, 2016 5204 5232 5179 5190 0 -25.87(-0.50%)
Oct 27, 2016 5272 5274 5212 5216 0 -34.29(-0.65%)
Oct 26, 2016 5256 5281 5237 5250 0 -33.13(-0.63%)
Oct 25, 2016 5306 5310 5279 5283 0 -26.43(-0.50%)
Oct 24, 2016 5290 5312 5289 5310 0 +52.42(+1.00%)
Oct 21, 2016 5239 5259 5226 5257 0 +15.57(+0.30%)
Oct 20, 2016 5238 5252 5216 5242 0 -4.58(-0.09%)
Oct 19, 2016 5240 5254 5234 5246 0 +2.58(+0.05%)
Oct 18, 2016 5255 5264 5239 5244 0 +44.01(+0.85%)
Oct 17, 2016 5214 5220 5196 5200 0 -14.34(-0.27%)
Oct 14, 2016 5241 5259 5213 5214 0 +0.83(+0.02%)
Oct 13, 2016 5200 5228 5170 5213 0 -25.69(-0.49%)
Oct 12, 2016 5248 5257 5229 5239 0 -7.77(-0.15%)
Oct 11, 2016 5322 5322 5227 5247 0 -81.89(-1.54%)
Oct 10, 2016 5318 5341 5318 5329 0 +36.27(+0.69%)
Oct 07, 2016 5315 5316 5267 5292 0 -14.45(-0.27%)
Oct 06, 2016 5307 5316 5281 5307 0 -9.17(-0.17%)
Oct 05, 2016 5305 5331 5304 5316 0 +26.36(+0.50%)
Oct 04, 2016 5313 5324 5272 5290 0 +32.17(+0.61%)
Sep 26, 2016 5276 5282 5255 5257 0 -48.26(-0.91%)
Sep 23, 2016 5327 5330 5302 5306 0 -33.78(-0.63%)
Sep 22, 2016 5323 5343 5321 5340 0 +44.34(+0.84%)
Sep 21, 2016 5264 5299 5234 5295 0 +53.83(+1.03%)
Sep 20, 2016 5256 5265 5235 5241 0 +6.33(+0.12%)
Sep 19, 2016 5264 5281 5223 5235 0 -9.54(-0.18%)
Sep 16, 2016 5239 5249 5219 5245 0 -5.12(-0.10%)
Sep 15, 2016 5178 5255 5176 5250 0 +75.91(+1.47%)
Sep 14, 2016 5160 5201 5160 5174 0 +18.52(+0.36%)
Sep 13, 2016 5181 5195 5131 5155 0 -56.63(-1.09%)
Sep 12, 2016 5098 5218 5098 5212 0 +85.98(+1.68%)
Sep 09, 2016 5218 5226 5126 5126 0 -133.57(-2.54%)
Sep 08, 2016 5270 5271 5248 5259 0 -24.44(-0.46%)
Sep 07, 2016 5274 5288 5262 5284 0 +8.02(+0.15%)
Sep 06, 2016 5260 5276 5244 5276 0 +26.01(+0.50%)
Sep 02, 2016 5250 5250 5250 5250 0 +22.69(+0.43%)
Sep 01, 2016 5218 5230 5189 5227 0 +13.99(+0.27%)
Aug 31, 2016 5216 5220 5191 5213 0 -9.77(-0.19%)
Aug 30, 2016 5230 5242 5206 5223 0 -9.34(-0.18%)
Aug 29, 2016 5224 5245 5222 5232 0 +13.41(+0.26%)
Aug 26, 2016 5219 5253 5192 5219 0 +6.71(+0.13%)
Aug 25, 2016 5208 5231 5202 5212 0 -5.49(-0.11%)
Aug 24, 2016 5254 5263 5206 5218 0 -42.38(-0.81%)
Aug 23, 2016 5266 5276 5258 5260 0 +15.47(+0.30%)
Aug 22, 2016 5231 5252 5225 5245 0 +6.22(+0.12%)
Aug 19, 2016 5230 5246 5218 5238 0 -1.77(-0.03%)
Aug 18, 2016 5226 5243 5222 5240 0 +11.49(+0.22%)
Aug 17, 2016 5228 5230 5197 5229 0 +1.55(+0.03%)
Aug 16, 2016 5248 5248 5227 5227 0 -34.90(-0.66%)
Aug 15, 2016 5242 5271 5241 5262 0 +29.12(+0.56%)
Aug 12, 2016 5220 5233 5216 5233 0 +4.50(+0.09%)
Aug 11, 2016 5222 5235 5211 5228 0 +23.81(+0.46%)
Aug 10, 2016 5228 5228 5194 5205 0 -20.90(-0.40%)
Aug 09, 2016 5216 5239 5215 5225 0 +12.34(+0.24%)
Aug 08, 2016 5224 5228 5202 5213 0 -7.98(-0.15%)
Aug 05, 2016 5191 5227 5186 5221 0 +54.87(+1.06%)
Aug 04, 2016 5158 5174 5145 5166 0 +6.51(+0.13%)
Aug 03, 2016 5133 5160 5128 5160 0 +22.00(+0.43%)
Aug 02, 2016 5178 5181 5110 5138 0 -46.46(-0.90%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More