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 (%)
Aug 31, 2023
14046
14115
14010
14035
0
+15.70(+0.11%)
Aug 30, 2023
13959
14051
13924
14019
0
+75.50(+0.54%)
Aug 29, 2023
13687
13960
13677
13944
0
+238.70(+1.74%)
Aug 28, 2023
13696
13736
13627
13705
0
+114.40(+0.84%)
Aug 25, 2023
13514
13633
13376
13591
0
+126.70(+0.94%)
Aug 24, 2023
13833
13835
13463
13464
0
-257.00(-1.87%)
Aug 23, 2023
13550
13757
13532
13721
0
+215.10(+1.59%)
Aug 22, 2023
13588
13599
13484
13506
0
+8.30(+0.06%)
Aug 21, 2023
13353
13517
13326
13498
0
+206.80(+1.56%)
Aug 18, 2023
13193
13336
13162
13291
0
-26.10(-0.20%)
Aug 17, 2023
13534
13535
13304
13317
0
-157.70(-1.17%)
Aug 16, 2023
13593
13644
13473
13475
0
-156.40(-1.15%)
Aug 15, 2023
13757
13775
13612
13631
0
-157.30(-1.14%)
Aug 14, 2023
13595
13789
13582
13788
0
+143.50(+1.05%)
Aug 11, 2023
13630
13720
13610
13645
0
-93.20(-0.68%)
Aug 10, 2023
13818
13947
13686
13738
0
+16.00(+0.12%)
Aug 09, 2023
13889
13898
13698
13722
0
-162.30(-1.17%)
Aug 08, 2023
13873
13900
13769
13884
0
-110.10(-0.79%)
Aug 07, 2023
13972
13997
13865
13994
0
+85.20(+0.61%)
Aug 04, 2023
14034
14119
13898
13909
0
-50.50(-0.36%)
Aug 03, 2023
13902
14032
13881
13960
0
-13.80(-0.10%)
Aug 02, 2023
14129
14134
13915
13974
0
-310.40(-2.17%)
Aug 01, 2023
14276
14309
14216
14284
0
-62.10(-0.43%)
Jul 31, 2023
14342
14371
14293
14346
0
+29.30(+0.20%)
Jul 28, 2023
14192
14344
14188
14317
0
+266.60(+1.90%)
Jul 27, 2023
14315
14360
14007
14050
0
-77.20(-0.55%)
Jul 26, 2023
14134
14187
14042
14127
0
-17.30(-0.12%)
Jul 25, 2023
14103
14202
14092
14145
0
+85.70(+0.61%)
Jul 24, 2023
14084
14110
13997
14059
0
+26.10(+0.19%)
Jul 21, 2023
14147
14179
14020
14033
0
-30.50(-0.22%)
Jul 20, 2023
14266
14310
14031
14063
0
-294.70(-2.05%)
Jul 19, 2023
14398
14446
14317
14358
0
+4.40(+0.03%)
Jul 18, 2023
14213
14397
14176
14354
0
+108.60(+0.76%)
Jul 17, 2023
14152
14274
14138
14245
0
+131.30(+0.93%)
Jul 14, 2023
14172
14232
14082
14114
0
-24.90(-0.18%)
Jul 13, 2023
14020
14164
14012
14139
0
+219.60(+1.58%)
Jul 12, 2023
13916
13964
13842
13919
0
+158.30(+1.15%)
Jul 11, 2023
13705
13775
13643
13761
0
+75.20(+0.55%)
Jul 10, 2023
13648
13692
13585
13686
0
+24.80(+0.18%)
Jul 07, 2023
13667
13804
13657
13661
0
-18.30(-0.13%)
Jul 06, 2023
13654
13690
13567
13679
0
-112.70(-0.82%)
Jul 05, 2023
13771
13844
13764
13792
0
-25.10(-0.18%)
Jul 03, 2023
13799
13839
13773
13817
0
+28.90(+0.21%)
Jun 30, 2023
13721
13817
13716
13788
0
+196.60(+1.45%)
Jun 29, 2023
13587
13618
13540
13591
0
-0.50(-0.00%)
Jun 28, 2023
13511
13654
13496
13592
0
+36.10(+0.27%)
Jun 27, 2023
13397
13579
13367
13556
0
+219.90(+1.65%)
Jun 26, 2023
13469
13574
13334
13336
0
-156.70(-1.16%)
Jun 23, 2023
13486
13572
13443
13492
0
-138.10(-1.01%)
Jun 22, 2023
13453
13632
13442
13631
0
+128.40(+0.95%)
Jun 21, 2023
13615
13639
13461
13502
0
-165.10(-1.21%)
Jun 20, 2023
13638
13711
13562
13667
0
-22.30(-0.16%)
Jun 16, 2023
13856
13864
13681
13690
0
-93.20(-0.68%)
Jun 15, 2023
13567
13828
13686
13783
0
+156.30(+1.15%)
Jun 14, 2023
13569
13662
13456
13626
0
+53.20(+0.39%)
Jun 13, 2023
13559
13594
13473
13573
0
+111.40(+0.83%)
Jun 12, 2023
13323
13466
13303
13462
0
+202.80(+1.53%)
Jun 09, 2023
13311
13386
13229
13259
0
+20.60(+0.16%)
Jun 08, 2023
13122
13249
13101
13238
0
+133.60(+1.02%)
Jun 07, 2023
13300
13362
13090
13105
0
-171.50(-1.29%)
Jun 06, 2023
13196
13306
13166
13276
0
+47.00(+0.36%)
Jun 05, 2023
13245
13331
13195
13229
0
-11.40(-0.09%)
Jun 02, 2023
13204
13256
13126
13241
0
+139.80(+1.07%)
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
.