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
)
16,794.87
USD
+108.90 (+0.65%)
Daily Price
Updated: 4:15 PM EDT, May 20, 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 28, 2017
5853
5855
5817
5825
0
-36.46(-0.62%)
Feb 27, 2017
5835
5862
5827
5862
0
+16.59(+0.28%)
Feb 24, 2017
5802
5845
5801
5845
0
+9.80(+0.17%)
Feb 23, 2017
5867
5867
5810
5836
0
-25.12(-0.43%)
Feb 22, 2017
5858
5864
5848
5861
0
-5.32(-0.09%)
Feb 21, 2017
5850
5868
5848
5866
0
+27.37(+0.47%)
Feb 17, 2017
5839
5839
5839
5839
0
+23.68(+0.41%)
Feb 16, 2017
5823
5835
5797
5815
0
-4.54(-0.08%)
Feb 15, 2017
5778
5822
5777
5819
0
+36.87(+0.64%)
Feb 14, 2017
5757
5783
5749
5783
0
+18.61(+0.32%)
Feb 13, 2017
5753
5771
5752
5764
0
+29.83(+0.52%)
Feb 10, 2017
5726
5743
5717
5734
0
+18.95(+0.33%)
Feb 09, 2017
5688
5723
5685
5715
0
+32.73(+0.58%)
Feb 08, 2017
5663
5687
5649
5682
0
+8.23(+0.15%)
Feb 07, 2017
5675
5690
5665
5674
0
+10.67(+0.19%)
Feb 06, 2017
5657
5668
5650
5664
0
-3.22(-0.06%)
Feb 03, 2017
5651
5667
5648
5667
0
+30.57(+0.54%)
Feb 02, 2017
5627
5656
5616
5636
0
-6.45(-0.11%)
Feb 01, 2017
5655
5662
5621
5643
0
+27.86(+0.50%)
Jan 31, 2017
5593
5615
5576
5615
0
+1.08(+0.02%)
Jan 30, 2017
5636
5636
5580
5614
0
-47.07(-0.83%)
Jan 27, 2017
5665
5667
5644
5661
0
+5.60(+0.10%)
Jan 26, 2017
5666
5670
5648
5655
0
-1.16(-0.02%)
Jan 25, 2017
5636
5659
5634
5656
0
+55.38(+0.99%)
Jan 24, 2017
5568
5607
5558
5601
0
+48.02(+0.86%)
Jan 23, 2017
5547
5564
5523
5553
0
-2.39(-0.04%)
Jan 20, 2017
5557
5574
5542
5555
0
+15.25(+0.28%)
Jan 19, 2017
5561
5572
5528
5540
0
-15.57(-0.28%)
Jan 18, 2017
5547
5556
5535
5556
0
+16.92(+0.31%)
Jan 17, 2017
5555
5557
5527
5539
0
-35.39(-0.63%)
Jan 13, 2017
5574
5574
5574
5574
0
+26.63(+0.48%)
Jan 12, 2017
5543
5551
5497
5547
0
-16.16(-0.29%)
Jan 11, 2017
5551
5564
5524
5564
0
+11.83(+0.21%)
Jan 10, 2017
5537
5564
5528
5552
0
+20.00(+0.36%)
Jan 09, 2017
5528
5541
5517
5532
0
+10.76(+0.19%)
Jan 06, 2017
5499
5537
5483
5521
0
+33.12(+0.60%)
Jan 05, 2017
5474
5496
5464
5488
0
+10.94(+0.20%)
Jan 04, 2017
5441
5482
5440
5477
0
+47.92(+0.88%)
Jan 03, 2017
5426
5453
5398
5429
0
+45.96(+0.85%)
Dec 30, 2016
5383
5383
5383
5383
0
-48.97(-0.90%)
Dec 29, 2016
5438
5451
5415
5432
0
-6.47(-0.12%)
Dec 28, 2016
5497
5499
5435
5439
0
-48.88(-0.89%)
Dec 27, 2016
5471
5512
5470
5487
0
+24.75(+0.45%)
Dec 23, 2016
5463
5463
5463
5463
0
+15.27(+0.28%)
Dec 22, 2016
5472
5472
5433
5447
0
-24.01(-0.44%)
Dec 21, 2016
5483
5486
5465
5471
0
-12.51(-0.23%)
Dec 20, 2016
5474
5489
5472
5484
0
+26.50(+0.49%)
Dec 19, 2016
5441
5483
5437
5457
0
+20.28(+0.37%)
Dec 16, 2016
5468
5475
5426
5437
0
-19.69(-0.36%)
Dec 15, 2016
5444
5485
5439
5457
0
+20.18(+0.37%)
Dec 14, 2016
5466
5476
5426
5437
0
-27.16(-0.50%)
Dec 13, 2016
5434
5487
5431
5464
0
+51.29(+0.95%)
Dec 12, 2016
5428
5435
5394
5413
0
-31.96(-0.59%)
Dec 09, 2016
5436
5450
5427
5444
0
+27.14(+0.50%)
Dec 08, 2016
5394
5426
5389
5417
0
+23.60(+0.44%)
Dec 07, 2016
5323
5398
5307
5394
0
+60.76(+1.14%)
Dec 06, 2016
5318
5334
5300
5333
0
+24.11(+0.45%)
Dec 05, 2016
5284
5321
5270
5309
0
+53.24(+1.01%)
Dec 02, 2016
5249
5275
5239
5256
0
+4.54(+0.09%)
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
.