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
)
18,082.21
USD
+7.69 (+0.04%)
Daily Price
Updated: 4:15 PM EDT, Sep 25, 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 (%)
May 31, 2017
6222
6222
6164
6199
0
-4.67(-0.08%)
May 30, 2017
6204
6217
6200
6203
0
-7.00(-0.11%)
May 26, 2017
6207
6210
6210
6210
0
+4.93(+0.08%)
May 25, 2017
6183
6217
6175
6205
0
+42.24(+0.69%)
May 24, 2017
6154
6166
6139
6163
0
+24.31(+0.40%)
May 23, 2017
6150
6151
6122
6139
0
+5.09(+0.08%)
May 22, 2017
6098
6136
6097
6134
0
+49.92(+0.82%)
May 19, 2017
6070
6107
6070
6084
0
+28.57(+0.47%)
May 18, 2017
5998
6073
5997
6055
0
+43.89(+0.73%)
May 17, 2017
6109
6123
6009
6011
0
-158.63(-2.57%)
May 16, 2017
6161
6170
6139
6170
0
+20.20(+0.33%)
May 15, 2017
6128
6153
6125
6150
0
+28.44(+0.46%)
May 12, 2017
6119
6123
6105
6121
0
+5.27(+0.09%)
May 11, 2017
6110
6120
6076
6116
0
-13.18(-0.22%)
May 10, 2017
6122
6132
6104
6129
0
+8.55(+0.14%)
May 09, 2017
6112
6133
6108
6121
0
+17.93(+0.29%)
May 08, 2017
6101
6106
6083
6103
0
+1.90(+0.03%)
May 05, 2017
6092
6101
6067
6101
0
+25.42(+0.42%)
May 04, 2017
6075
6081
6054
6075
0
+2.79(+0.05%)
May 03, 2017
6075
6077
6053
6073
0
-22.82(-0.37%)
May 02, 2017
6103
6103
6082
6095
0
+3.77(+0.06%)
May 01, 2017
6068
6101
6061
6092
0
+43.99(+0.73%)
Apr 28, 2017
6073
6074
6041
6048
0
-1.33(-0.02%)
Apr 27, 2017
6038
6051
6032
6049
0
+23.71(+0.39%)
Apr 26, 2017
6028
6041
6022
6025
0
-0.26(-0.00%)
Apr 25, 2017
6004
6036
6003
6025
0
+41.67(+0.70%)
Apr 24, 2017
5980
5990
5970
5984
0
+73.30(+1.24%)
Apr 21, 2017
5919
5919
5899
5911
0
-6.26(-0.11%)
Apr 20, 2017
5888
5926
5880
5917
0
+53.75(+0.92%)
Apr 19, 2017
5874
5895
5856
5863
0
+13.56(+0.23%)
Apr 18, 2017
5839
5860
5829
5849
0
-7.32(-0.12%)
Apr 17, 2017
5822
5857
5818
5857
0
+51.64(+0.89%)
Apr 13, 2017
5828
5805
5805
5805
0
-31.01(-0.53%)
Apr 12, 2017
5864
5868
5830
5836
0
-30.61(-0.52%)
Apr 11, 2017
5871
5879
5819
5867
0
-14.16(-0.24%)
Apr 10, 2017
5883
5908
5866
5881
0
+3.12(+0.05%)
Apr 07, 2017
5874
5892
5856
5878
0
-1.14(-0.02%)
Apr 06, 2017
5871
5890
5856
5879
0
+14.47(+0.25%)
Apr 05, 2017
5912
5936
5856
5864
0
-34.13(-0.58%)
Apr 04, 2017
5879
5901
5879
5899
0
+3.93(+0.07%)
Apr 03, 2017
5917
5929
5868
5895
0
-17.06(-0.29%)
Mar 31, 2017
5906
5928
5902
5912
0
-2.60(-0.04%)
Mar 30, 2017
5896
5917
5894
5914
0
+16.79(+0.28%)
Mar 29, 2017
5875
5901
5871
5898
0
+22.41(+0.38%)
Mar 28, 2017
5836
5889
5829
5875
0
+34.77(+0.60%)
Mar 27, 2017
5776
5849
5769
5840
0
+11.63(+0.20%)
Mar 24, 2017
5839
5859
5808
5829
0
+11.05(+0.19%)
Mar 23, 2017
5812
5843
5807
5818
0
-3.95(-0.07%)
Mar 22, 2017
5791
5826
5782
5822
0
+27.81(+0.48%)
Mar 21, 2017
5923
5928
5791
5794
0
-107.70(-1.82%)
Mar 20, 2017
5899
5915
5888
5902
0
+0.53(+0.01%)
Mar 17, 2017
5899
5913
5890
5901
0
+0.24(+0.00%)
Mar 16, 2017
5908
5911
5887
5901
0
+0.71(+0.01%)
Mar 15, 2017
5870
5911
5858
5900
0
+43.23(+0.74%)
Mar 14, 2017
5860
5860
5832
5857
0
-18.96(-0.32%)
Mar 13, 2017
5863
5877
5861
5876
0
+14.05(+0.24%)
Mar 10, 2017
5867
5873
5835
5862
0
+22.92(+0.39%)
Mar 09, 2017
5835
5853
5812
5839
0
+1.26(+0.02%)
Mar 08, 2017
5838
5861
5833
5838
0
+3.62(+0.06%)
Mar 07, 2017
5836
5860
5826
5834
0
-15.24(-0.26%)
Mar 06, 2017
5846
5858
5827
5849
0
-21.58(-0.37%)
Mar 03, 2017
5854
5871
5841
5871
0
+9.53(+0.16%)
Mar 02, 2017
5897
5897
5856
5861
0
-42.81(-0.73%)
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
.