Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nasdaq Composite
(NQ:
COMP
)
17,133.13
USD
-39.99 (-0.23%)
Daily Price
Updated: 4:15 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
9324
9325
9123
9151
0
-147.99(-1.59%)
Jan 30, 2020
9211
9302
9185
9299
0
+23.77(+0.26%)
Jan 29, 2020
9318
9329
9249
9275
0
+5.48(+0.06%)
Jan 28, 2020
9202
9289
9182
9270
0
+130.37(+1.43%)
Jan 27, 2020
9093
9185
9088
9139
0
-175.60(-1.89%)
Jan 24, 2020
9446
9451
9273
9315
0
-87.57(-0.93%)
Jan 23, 2020
9378
9409
9334
9402
0
+18.71(+0.20%)
Jan 22, 2020
9414
9439
9375
9384
0
+12.96(+0.14%)
Jan 21, 2020
9361
9398
9350
9371
0
-18.13(-0.19%)
Jan 17, 2020
9392
9393
9347
9389
0
+31.81(+0.34%)
Jan 16, 2020
9313
9358
9301
9357
0
+98.43(+1.06%)
Jan 15, 2020
9254
9299
9231
9259
0
+7.37(+0.08%)
Jan 14, 2020
9271
9298
9226
9251
0
-22.60(-0.24%)
Jan 13, 2020
9214
9274
9193
9274
0
+95.07(+1.04%)
Jan 10, 2020
9233
9235
9165
9179
0
-24.57(-0.27%)
Jan 09, 2020
9202
9216
9158
9203
0
+74.19(+0.81%)
Jan 08, 2020
9068
9169
9059
9129
0
+60.66(+0.67%)
Jan 07, 2020
9077
9092
9043
9069
0
-2.88(-0.03%)
Jan 06, 2020
8944
9072
8944
9071
0
+50.69(+0.56%)
Jan 03, 2020
8976
9066
8976
9021
0
-71.42(-0.79%)
Jan 02, 2020
9039
9093
9011
9092
0
+119.59(+1.33%)
Dec 31, 2019
8919
8975
8913
8973
0
+26.61(+0.30%)
Dec 30, 2019
9004
9006
8909
8946
0
-60.63(-0.67%)
Dec 27, 2019
9049
9052
8987
9007
0
-15.77(-0.17%)
Dec 26, 2019
8970
9022
8968
9022
0
+69.51(+0.78%)
Dec 24, 2019
8955
8957
8934
8953
0
+7.23(+0.08%)
Dec 23, 2019
8950
8957
8935
8946
0
+20.69(+0.23%)
Dec 20, 2019
8912
8932
8902
8925
0
+37.74(+0.42%)
Dec 19, 2019
8839
8888
8839
8887
0
+59.49(+0.67%)
Dec 18, 2019
8835
8849
8820
8828
0
+4.37(+0.05%)
Dec 17, 2019
8829
8832
8805
8823
0
+9.13(+0.10%)
Dec 16, 2019
8791
8833
8790
8814
0
+79.35(+0.91%)
Dec 13, 2019
8714
8769
8698
8735
0
+17.56(+0.20%)
Dec 12, 2019
8645
8746
8634
8717
0
+63.27(+0.73%)
Dec 11, 2019
8631
8658
8622
8654
0
+37.87(+0.44%)
Dec 10, 2019
8624
8651
8601
8616
0
-5.65(-0.07%)
Dec 09, 2019
8651
8679
8620
8622
0
-34.70(-0.40%)
Dec 06, 2019
8634
8665
8631
8657
0
+85.83(+1.00%)
Dec 05, 2019
8588
8589
8542
8571
0
+4.03(+0.05%)
Dec 04, 2019
8557
8585
8552
8567
0
+46.03(+0.54%)
Dec 03, 2019
8461
8524
8437
8521
0
-47.35(-0.55%)
Dec 02, 2019
8673
8673
8540
8568
0
-97.48(-1.12%)
Nov 29, 2019
8682
8697
8664
8665
0
-39.71(-0.46%)
Nov 27, 2019
8670
8705
8705
8705
0
+57.25(+0.66%)
Nov 26, 2019
8635
8660
8626
8648
0
+15.44(+0.18%)
Nov 25, 2019
8560
8633
8560
8632
0
+112.61(+1.32%)
Nov 22, 2019
8531
8535
8477
8520
0
+13.67(+0.16%)
Nov 21, 2019
8528
8531
8487
8506
0
-20.52(-0.24%)
Nov 20, 2019
8544
8578
8469
8527
0
-43.93(-0.51%)
Nov 19, 2019
8578
8590
8537
8571
0
+20.72(+0.24%)
Nov 18, 2019
8529
8560
8504
8550
0
+9.11(+0.11%)
Nov 15, 2019
8524
8541
8507
8541
0
+61.81(+0.73%)
Nov 14, 2019
8461
8485
8442
8479
0
-3.08(-0.04%)
Nov 13, 2019
8455
8497
8451
8482
0
-3.99(-0.05%)
Nov 12, 2019
8471
8515
8463
8486
0
+21.81(+0.26%)
Nov 11, 2019
8431
8467
8425
8464
0
-11.03(-0.13%)
Nov 08, 2019
8423
8476
8407
8475
0
+40.79(+0.48%)
Nov 07, 2019
8455
8483
8416
8435
0
+23.89(+0.28%)
Nov 06, 2019
8427
8427
8379
8411
0
-24.05(-0.29%)
Nov 05, 2019
8447
8457
8421
8435
0
+1.48(+0.02%)
Nov 04, 2019
8446
8451
8421
8433
0
+46.80(+0.56%)
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
.