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
)
18,013.98
USD
+440.68 (+2.51%)
Daily Price
Updated: 4:15 PM EDT, Sep 19, 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 (%)
Jun 30, 2021
14514
14527
14478
14504
0
-24.30(-0.17%)
Jun 29, 2021
14501
14536
14471
14528
0
+27.80(+0.19%)
Jun 28, 2021
14425
14505
14417
14500
0
+140.10(+0.98%)
Jun 25, 2021
14401
14409
14338
14360
0
-9.30(-0.06%)
Jun 24, 2021
14357
14414
14334
14370
0
+98.00(+0.69%)
Jun 23, 2021
14263
14318
14246
14272
0
+18.40(+0.13%)
Jun 22, 2021
14146
14270
14121
14253
0
+111.80(+0.79%)
Jun 21, 2021
14046
14151
13960
14142
0
+111.10(+0.79%)
Jun 18, 2021
14100
14129
14009
14030
0
-130.90(-0.92%)
Jun 17, 2021
14007
14196
13999
14161
0
+121.60(+0.87%)
Jun 16, 2021
14086
14130
13904
14040
0
-33.20(-0.24%)
Jun 15, 2021
14167
14171
14052
14073
0
-101.20(-0.71%)
Jun 14, 2021
14077
14176
14057
14174
0
+104.70(+0.74%)
Jun 11, 2021
14031
14069
14007
14069
0
+49.10(+0.35%)
Jun 10, 2021
13935
14031
13904
14020
0
+108.50(+0.78%)
Jun 09, 2021
13980
14004
13906
13912
0
-13.10(-0.09%)
Jun 08, 2021
13947
13982
13832
13925
0
+43.20(+0.31%)
Jun 07, 2021
13806
13889
13785
13882
0
+67.20(+0.49%)
Jun 04, 2021
13692
13827
13692
13814
0
+200.00(+1.47%)
Jun 03, 2021
13649
13684
13549
13614
0
-141.80(-1.03%)
Jun 02, 2021
13747
13776
13690
13756
0
+19.80(+0.14%)
Jun 01, 2021
13829
13836
13679
13736
0
-12.20(-0.09%)
May 28, 2021
13792
13821
13748
13749
0
+12.40(+0.09%)
May 27, 2021
13742
13776
13702
13736
0
-1.70(-0.01%)
May 26, 2021
13698
13750
13680
13738
0
+80.80(+0.59%)
May 25, 2021
13722
13751
13632
13657
0
-4.00(-0.03%)
May 24, 2021
13557
13709
13551
13661
0
+190.20(+1.41%)
May 21, 2021
13616
13617
13463
13471
0
-64.70(-0.48%)
May 20, 2021
13357
13564
13356
13536
0
+236.00(+1.77%)
May 19, 2021
13078
13305
13072
13300
0
-3.90(-0.03%)
May 18, 2021
13417
13485
13300
13304
0
-75.40(-0.56%)
May 17, 2021
13369
13399
13265
13379
0
-51.00(-0.38%)
May 14, 2021
13256
13461
13243
13430
0
+305.00(+2.32%)
May 13, 2021
13155
13248
13007
13125
0
+93.30(+0.72%)
May 12, 2021
13214
13289
13002
13032
0
-357.70(-2.67%)
May 11, 2021
13116
13423
13108
13389
0
-12.50(-0.09%)
May 10, 2021
13682
13688
13402
13402
0
-350.30(-2.55%)
May 07, 2021
13710
13829
13691
13752
0
+119.40(+0.88%)
May 06, 2021
13558
13636
13439
13633
0
+50.40(+0.37%)
May 05, 2021
13731
13753
13554
13582
0
-51.10(-0.37%)
May 04, 2021
13770
13796
13486
13634
0
-261.60(-1.88%)
May 03, 2021
14030
14042
13882
13895
0
-67.60(-0.48%)
Apr 30, 2021
13971
14085
13942
13963
0
-119.80(-0.85%)
Apr 29, 2021
14204
14207
13953
14082
0
+31.50(+0.22%)
Apr 28, 2021
14083
14134
14035
14051
0
-39.20(-0.28%)
Apr 27, 2021
14171
14171
14064
14090
0
-48.60(-0.34%)
Apr 26, 2021
14052
14154
14020
14139
0
+122.00(+0.87%)
Apr 23, 2021
13861
14063
13859
14017
0
+198.40(+1.44%)
Apr 22, 2021
13948
14016
13771
13818
0
-131.80(-0.94%)
Apr 21, 2021
13746
13951
13707
13950
0
+163.90(+1.19%)
Apr 20, 2021
13894
13928
13699
13786
0
-128.50(-0.92%)
Apr 19, 2021
13985
14042
13843
13915
0
-137.50(-0.98%)
Apr 16, 2021
14048
14062
13977
14052
0
+13.50(+0.10%)
Apr 15, 2021
13983
14049
13970
14039
0
+181.00(+1.31%)
Apr 14, 2021
14004
14034
13839
13858
0
-138.30(-0.99%)
Apr 13, 2021
13902
14012
13902
13996
0
+146.10(+1.05%)
Apr 12, 2021
13854
13877
13784
13850
0
-50.20(-0.36%)
Apr 09, 2021
13787
13905
13748
13900
0
+70.90(+0.51%)
Apr 08, 2021
13797
13830
13759
13829
0
+140.50(+1.03%)
Apr 07, 2021
13675
13733
13654
13689
0
-9.60(-0.07%)
Apr 06, 2021
13682
13777
13674
13698
0
-7.20(-0.05%)
Apr 05, 2021
13595
13721
13583
13706
0
+225.50(+1.67%)
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
.