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 (%)
Aug 31, 2020
11719
11830
11697
11776
0
+79.90(+0.68%)
Aug 28, 2020
11689
11709
11635
11696
0
+70.30(+0.60%)
Aug 27, 2020
11688
11730
11551
11625
0
-39.80(-0.34%)
Aug 26, 2020
11517
11672
11508
11665
0
+198.60(+1.73%)
Aug 25, 2020
11370
11468
11343
11466
0
+86.80(+0.76%)
Aug 24, 2020
11449
11462
11298
11380
0
+67.90(+0.60%)
Aug 21, 2020
11258
11326
11245
11312
0
+46.80(+0.42%)
Aug 20, 2020
11096
11284
11090
11265
0
+118.50(+1.06%)
Aug 19, 2020
11215
11257
11132
11146
0
-64.30(-0.57%)
Aug 18, 2020
11171
11231
11104
11211
0
+81.10(+0.73%)
Aug 17, 2020
11083
11144
11080
11130
0
+110.40(+1.00%)
Aug 14, 2020
11042
11058
10972
11019
0
-23.20(-0.21%)
Aug 13, 2020
11027
11125
11008
11042
0
+30.30(+0.28%)
Aug 12, 2020
10878
11037
10877
11012
0
+229.40(+2.13%)
Aug 11, 2020
10935
10989
10763
10783
0
-185.60(-1.69%)
Aug 10, 2020
11034
11040
10850
10968
0
-42.60(-0.39%)
Aug 07, 2020
11072
11126
10920
11011
0
-97.10(-0.87%)
Aug 06, 2020
10990
11121
10963
11108
0
+109.70(+1.00%)
Aug 05, 2020
10968
11002
10944
10998
0
+57.20(+0.52%)
Aug 04, 2020
10898
10942
10853
10941
0
+38.40(+0.35%)
Aug 03, 2020
10849
10928
10831
10903
0
+157.50(+1.47%)
Jul 31, 2020
10742
10748
10558
10745
0
+157.50(+1.49%)
Jul 30, 2020
10450
10610
10412
10588
0
+44.90(+0.43%)
Jul 29, 2020
10475
10568
10464
10543
0
+140.80(+1.35%)
Jul 28, 2020
10509
10524
10398
10402
0
-134.20(-1.27%)
Jul 27, 2020
10422
10546
10400
10536
0
+173.10(+1.67%)
Jul 24, 2020
10294
10419
10217
10363
0
-98.20(-0.94%)
Jul 23, 2020
10461
10461
10461
10461
0
-244.70(-2.29%)
Jul 22, 2020
10688
10745
10628
10706
0
+25.70(+0.24%)
Jul 21, 2020
10838
10840
10650
10680
0
-86.70(-0.81%)
Jul 20, 2020
10526
10784
10488
10767
0
+263.90(+2.51%)
Jul 17, 2020
10500
10533
10421
10503
0
+29.40(+0.28%)
Jul 16, 2020
10444
10500
10364
10474
0
-76.70(-0.73%)
Jul 15, 2020
10577
10605
10420
10550
0
+61.90(+0.59%)
Jul 14, 2020
10310
10498
10182
10489
0
+97.80(+0.94%)
Jul 13, 2020
10730
10825
10368
10391
0
-226.60(-2.13%)
Jul 10, 2020
10546
10622
10447
10617
0
+69.60(+0.66%)
Jul 09, 2020
10564
10578
10380
10548
0
+55.30(+0.53%)
Jul 08, 2020
10409
10495
10351
10492
0
+148.60(+1.44%)
Jul 07, 2020
10412
10519
10338
10344
0
-89.80(-0.86%)
Jul 06, 2020
10360
10462
10355
10434
0
+226.10(+2.22%)
Jul 02, 2020
10269
10310
10194
10208
0
+53.00(+0.52%)
Jul 01, 2020
10064
10197
10048
10155
0
+95.80(+0.95%)
Jun 30, 2020
9875
10086
9864
10059
0
+184.65(+1.87%)
Jun 29, 2020
9772
9877
9664
9874
0
+116.93(+1.20%)
Jun 26, 2020
9995
10001
9749
9757
0
-259.78(-2.59%)
Jun 25, 2020
9899
10023
9810
10017
0
+107.83(+1.09%)
Jun 24, 2020
10093
10138
9842
9909
0
-222.23(-2.19%)
Jun 23, 2020
10131
10222
10112
10131
0
+74.90(+0.74%)
Jun 22, 2020
9945
10060
9917
10056
0
+110.38(+1.11%)
Jun 19, 2020
10042
10054
9873
9946
0
+3.07(+0.03%)
Jun 18, 2020
9892
9959
9886
9943
0
+32.52(+0.33%)
Jun 17, 2020
9943
9991
9892
9911
0
+14.66(+0.15%)
Jun 16, 2020
9950
9964
9754
9896
0
+169.85(+1.75%)
Jun 15, 2020
9440
9756
9403
9726
0
+137.21(+1.43%)
Jun 12, 2020
9716
9769
9414
9589
0
+96.08(+1.01%)
Jun 11, 2020
9791
9868
9491
9493
0
-527.57(-5.27%)
Jun 10, 2020
10012
10087
9963
10020
0
+66.55(+0.67%)
Jun 09, 2020
9866
10002
9863
9954
0
+29.01(+0.29%)
Jun 08, 2020
9825
9927
9781
9925
0
+110.66(+1.13%)
Jun 05, 2020
9703
9846
9685
9814
0
+198.27(+2.06%)
Jun 04, 2020
9650
9716
9560
9616
0
-67.10(-0.69%)
Jun 03, 2020
9652
9708
9627
9683
0
+74.54(+0.78%)
Jun 02, 2020
9567
9611
9472
9608
0
+56.32(+0.59%)
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
.