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
)
15,983.08
USD
+55.18 (+0.35%)
Daily Price
Updated: 4:15 PM EDT, Apr 29, 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, 2018
8110
8110
8110
8110
0
+21.18(+0.26%)
Aug 30, 2018
8094
8133
8070
8088
0
-21.33(-0.26%)
Aug 29, 2018
8044
8114
8042
8110
0
+79.65(+0.99%)
Aug 28, 2018
8039
8046
8010
8030
0
+12.14(+0.15%)
Aug 27, 2018
7990
8025
7977
8018
0
+71.92(+0.91%)
Aug 24, 2018
7908
7950
7907
7946
0
+67.52(+0.86%)
Aug 23, 2018
7886
7926
7867
7878
0
-10.64(-0.13%)
Aug 22, 2018
7844
7898
7841
7889
0
+29.93(+0.38%)
Aug 21, 2018
7840
7898
7837
7859
0
+38.16(+0.49%)
Aug 20, 2018
7834
7837
7788
7821
0
+4.68(+0.06%)
Aug 17, 2018
7787
7831
7753
7816
0
+9.81(+0.13%)
Aug 16, 2018
7827
7850
7796
7807
0
+32.40(+0.42%)
Aug 15, 2018
7810
7833
7733
7774
0
-96.77(-1.23%)
Aug 14, 2018
7848
7878
7816
7871
0
+51.18(+0.65%)
Aug 13, 2018
7848
7889
7814
7820
0
-19.40(-0.25%)
Aug 10, 2018
7835
7866
7818
7839
0
-52.67(-0.67%)
Aug 09, 2018
7887
7923
7881
7892
0
+3.45(+0.04%)
Aug 08, 2018
7880
7902
7864
7888
0
+4.67(+0.06%)
Aug 07, 2018
7879
7898
7869
7884
0
+23.98(+0.31%)
Aug 06, 2018
7810
7860
7802
7860
0
+47.67(+0.61%)
Aug 03, 2018
7819
7824
7783
7812
0
+9.32(+0.12%)
Aug 02, 2018
7660
7809
7660
7803
0
+95.40(+1.24%)
Aug 01, 2018
7702
7733
7671
7707
0
+35.50(+0.46%)
Jul 31, 2018
7655
7709
7615
7672
0
+41.79(+0.55%)
Jul 30, 2018
7735
7740
7604
7630
0
-107.42(-1.39%)
Jul 27, 2018
7890
7890
7699
7737
0
-114.76(-1.46%)
Jul 26, 2018
7848
7881
7834
7852
0
-80.06(-1.01%)
Jul 25, 2018
7839
7933
7839
7932
0
+91.47(+1.17%)
Jul 24, 2018
7914
7928
7814
7841
0
-1.10(-0.01%)
Jul 23, 2018
7807
7847
7777
7842
0
+21.67(+0.28%)
Jul 20, 2018
7843
7860
7816
7820
0
-5.10(-0.07%)
Jul 19, 2018
7830
7850
7811
7825
0
-29.14(-0.37%)
Jul 18, 2018
7859
7864
7823
7854
0
-0.68(-0.01%)
Jul 17, 2018
7752
7867
7750
7855
0
+49.40(+0.63%)
Jul 16, 2018
7832
7839
7792
7806
0
-20.26(-0.26%)
Jul 13, 2018
7828
7844
7803
7826
0
+2.06(+0.03%)
Jul 12, 2018
7753
7826
7747
7824
0
+107.31(+1.39%)
Jul 11, 2018
7699
7748
7697
7717
0
-42.59(-0.55%)
Jul 10, 2018
7771
7777
7732
7759
0
+3.00(+0.04%)
Jul 09, 2018
7732
7757
7702
7756
0
+67.81(+0.88%)
Jul 06, 2018
7596
7696
7590
7688
0
+101.96(+1.34%)
Jul 05, 2018
7551
7589
7512
7586
0
+83.76(+1.12%)
Jul 03, 2018
7503
7503
7503
7503
0
-65.02(-0.86%)
Jul 02, 2018
7452
7568
7443
7568
0
+57.39(+0.76%)
Jun 29, 2018
7544
7574
7503
7510
0
+65.22(+0.88%)
Jun 27, 2018
7586
7611
7444
7445
0
-116.55(-1.54%)
Jun 26, 2018
7554
7597
7527
7562
0
+29.62(+0.39%)
Jun 25, 2018
7631
7640
7478
7532
0
-160.81(-2.09%)
Jun 22, 2018
7740
7740
7679
7693
0
-20.13(-0.26%)
Jun 21, 2018
7800
7803
7699
7713
0
-68.56(-0.88%)
Jun 20, 2018
7764
7807
7755
7782
0
+55.93(+0.72%)
Jun 19, 2018
7658
7727
7636
7726
0
-21.44(-0.28%)
Jun 18, 2018
7693
7749
7677
7747
0
+0.64(+0.01%)
Jun 15, 2018
7761
7756
7710
7746
0
-14.66(-0.19%)
Jun 14, 2018
7724
7769
7724
7761
0
+65.34(+0.85%)
Jun 13, 2018
7714
7749
7687
7696
0
-8.09(-0.11%)
Jun 12, 2018
7674
7708
7670
7704
0
+43.86(+0.57%)
Jun 11, 2018
7647
7677
7643
7660
0
+14.42(+0.19%)
Jun 08, 2018
7608
7654
7595
7646
0
+10.44(+0.14%)
Jun 07, 2018
7697
7697
7598
7635
0
-54.17(-0.70%)
Jun 06, 2018
7653
7692
7622
7689
0
+51.38(+0.67%)
Jun 05, 2018
7621
7644
7602
7638
0
+31.40(+0.41%)
Jun 04, 2018
7570
7607
7561
7606
0
+52.13(+0.69%)
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
.