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 (%)
Feb 18, 2022
13737
13762
13466
13548
0
-168.60(-1.23%)
Feb 17, 2022
14003
14021
13705
13717
0
-407.40(-2.88%)
Feb 16, 2022
14043
14164
13932
14124
0
-15.70(-0.11%)
Feb 15, 2022
13996
14142
13976
14140
0
+348.90(+2.53%)
Feb 14, 2022
13769
13922
13665
13791
0
-0.30(-0.00%)
Feb 11, 2022
14214
14247
13733
13791
0
-394.40(-2.78%)
Feb 10, 2022
14229
14510
14118
14186
0
-304.80(-2.10%)
Feb 09, 2022
14359
14491
14331
14490
0
+295.90(+2.08%)
Feb 08, 2022
13982
14226
13935
14194
0
+178.80(+1.28%)
Feb 07, 2022
14116
14236
13974
14016
0
-82.30(-0.58%)
Feb 04, 2022
13961
14223
13850
14098
0
-319.50(-2.22%)
Feb 02, 2022
14484
14505
14265
14418
0
+71.50(+0.50%)
Feb 01, 2022
14277
14359
14071
14346
0
+106.10(+0.75%)
Jan 31, 2022
13814
14243
13768
14240
0
+469.30(+3.41%)
Jan 28, 2022
13443
13772
13237
13771
0
+417.80(+3.13%)
Jan 27, 2022
13708
13766
13323
13353
0
-194.00(-1.43%)
Jan 26, 2022
13870
14003
13392
13547
0
+7.50(+0.06%)
Jan 25, 2022
13611
13747
13414
13539
0
-315.80(-2.28%)
Jan 24, 2022
13484
13877
13095
13855
0
+86.20(+0.63%)
Jan 21, 2022
14046
14172
13764
13769
0
-385.10(-2.72%)
Jan 20, 2022
14467
14642
14141
14154
0
-186.30(-1.30%)
Jan 19, 2022
14595
14659
14332
14340
0
-166.60(-1.15%)
Jan 18, 2022
14685
14740
14483
14507
0
-386.90(-2.60%)
Jan 14, 2022
14894
14894
14894
14894
0
+87.00(+0.59%)
Jan 13, 2022
15245
15260
14782
14807
0
-381.60(-2.51%)
Jan 12, 2022
15263
15319
15117
15188
0
+34.90(+0.23%)
Jan 11, 2022
14919
15159
14838
15154
0
+210.70(+1.41%)
Jan 10, 2022
14755
14954
14530
14943
0
+6.90(+0.05%)
Jan 07, 2022
15096
15171
14878
14936
0
-145.00(-0.96%)
Jan 06, 2022
15038
15198
14915
15081
0
-19.30(-0.13%)
Jan 05, 2022
15546
15586
15095
15100
0
-522.50(-3.34%)
Jan 04, 2022
15846
15852
15512
15623
0
-210.10(-1.33%)
Jan 03, 2022
15732
15833
15644
15833
0
+187.80(+1.20%)
Dec 31, 2021
15723
15777
15644
15645
0
-96.60(-0.61%)
Dec 30, 2021
15759
15868
15729
15742
0
-24.60(-0.16%)
Dec 29, 2021
15795
15822
15680
15766
0
-15.50(-0.10%)
Dec 28, 2021
15895
15902
15757
15782
0
-89.60(-0.56%)
Dec 27, 2021
15697
15871
15697
15871
0
+217.90(+1.39%)
Dec 23, 2021
15545
15698
15529
15653
0
+131.50(+0.85%)
Dec 22, 2021
15319
15526
15303
15522
0
+180.80(+1.18%)
Dec 21, 2021
15126
15349
15015
15341
0
+360.20(+2.40%)
Dec 20, 2021
14933
15007
14860
14981
0
-188.80(-1.24%)
Dec 17, 2021
15041
15289
14960
15170
0
-10.70(-0.07%)
Dec 16, 2021
15626
15633
15120
15180
0
-385.20(-2.47%)
Dec 15, 2021
15231
15576
15055
15566
0
+328.00(+2.15%)
Dec 14, 2021
15217
15318
15097
15238
0
-175.70(-1.14%)
Dec 13, 2021
15632
15637
15408
15413
0
-217.30(-1.39%)
Dec 10, 2021
15630
15678
15478
15631
0
+113.20(+0.73%)
Dec 09, 2021
15727
15796
15511
15517
0
-269.60(-1.71%)
Dec 08, 2021
15685
15793
15619
15787
0
+100.10(+0.64%)
Dec 07, 2021
15512
15720
15508
15687
0
+461.70(+3.03%)
Dec 06, 2021
15122
15282
14932
15225
0
+139.70(+0.93%)
Dec 03, 2021
15427
15470
14931
15086
0
-295.80(-1.92%)
Dec 02, 2021
15182
15444
15150
15381
0
+127.30(+0.83%)
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
.