Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NASDAQ Composite (NQ: COMP )

17,019.88 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 1519 1523 1473 1476 0 -31.42(-2.08%)
Jan 29, 2009 1537 1538 1506 1508 0 -50.50(-3.24%)
Jan 28, 2009 1530 1568 1530 1558 0 +53.44(+3.55%)
Jan 27, 2009 1494 1513 1489 1505 0 +15.44(+1.04%)
Jan 26, 2009 1480 1514 1471 1489 0 +12.17(+0.82%)
Jan 24, 2009 1441 1495 1434 1477 0 +0.00(+0.00%)
Jan 23, 2009 1441 1495 1434 1477 0 +11.80(+0.81%)
Jan 22, 2009 1471 1492 1444 1465 0 -41.58(-2.76%)
Jan 21, 2009 1466 1508 1445 1507 0 +66.21(+4.60%)
Jan 20, 2009 1521 1522 1441 1441 0 -88.47(-5.78%)
Jan 16, 2009 1532 1539 1490 1529 0 +17.49(+1.16%)
Jan 15, 2009 1489 1522 1457 1512 0 +22.20(+1.49%)
Jan 14, 2009 1522 1529 1485 1490 0 -56.82(-3.67%)
Jan 13, 2009 1537 1558 1527 1546 0 +7.67(+0.50%)
Jan 12, 2009 1573 1573 1528 1539 0 -32.80(-2.09%)
Jan 11, 2009 1617 1617 1570 1572 0 +0.00(+0.00%)
Jan 10, 2009 1617 1617 1570 1572 0 +0.00(+0.00%)
Jan 09, 2009 1579 1617 1570 1572 0 -45.42(-2.81%)
Jan 08, 2009 1590 1617 1584 1617 0 +17.95(+1.12%)
Jan 07, 2009 1622 1625 1588 1599 0 -53.32(-3.23%)
Jan 06, 2009 1642 1666 1636 1652 0 +24.35(+1.50%)
Jan 05, 2009 1628 1640 1605 1628 0 -4.18(-0.26%)
Jan 02, 2009 1579 1636 1572 1632 0 +55.18(+3.50%)
Dec 31, 2008 1551 1587 1549 1577 0 +26.33(+1.70%)
Dec 30, 2008 1521 1551 1517 1551 0 +40.38(+2.67%)
Dec 29, 2008 1530 1531 1493 1510 0 -19.92(-1.30%)
Dec 26, 2008 1531 1532 1519 1530 0 +5.34(+0.35%)
Dec 24, 2008 1525 1527 1516 1525 0 +3.36(+0.22%)
Dec 23, 2008 1539 1548 1513 1522 0 -10.81(-0.71%)
Dec 22, 2008 1562 1564 1504 1532 0 -31.97(-2.04%)
Dec 21, 2008 1573 1593 1557 1564 0 +0.00(+0.00%)
Dec 20, 2008 1573 1593 1557 1564 0 +0.00(+0.00%)
Dec 19, 2008 1573 1593 1557 1564 0 +11.95(+0.77%)
Dec 18, 2008 1583 1592 1535 1552 0 -26.94(-1.71%)
Dec 17, 2008 1569 1598 1560 1579 0 -10.58(-0.67%)
Dec 16, 2008 1526 1590 1526 1590 0 +81.55(+5.41%)
Dec 15, 2008 1544 1544 1491 1508 0 -32.38(-2.10%)
Dec 13, 2008 1483 1543 1478 1541 0 +0.00(+0.00%)
Dec 12, 2008 1483 1543 1478 1541 0 +32.84(+2.18%)
Dec 11, 2008 1548 1569 1502 1508 0 -57.60(-3.68%)
Dec 10, 2008 1564 1584 1542 1565 0 +18.14(+1.17%)
Dec 09, 2008 1547 1603 1538 1547 0 -24.40(-1.55%)
Dec 08, 2008 1541 1584 1537 1572 0 +62.43(+4.14%)
Dec 06, 2008 1427 1510 1405 1509 0 +0.00(+0.00%)
Dec 05, 2008 1427 1510 1405 1509 0 +63.75(+4.41%)
Dec 04, 2008 1466 1501 1426 1446 0 -46.82(-3.14%)
Dec 03, 2008 1437 1493 1414 1492 0 +42.58(+2.94%)
Dec 02, 2008 1424 1451 1400 1450 0 +51.73(+3.70%)
Dec 01, 2008 1536 1496 1398 1398 0 -137.50(-8.95%)
Nov 28, 2008 1518 1536 1512 1536 0 +3.47(+0.23%)
Nov 26, 2008 1441 1532 1441 1532 0 +67.37(+4.60%)
Nov 25, 2008 1486 1486 1430 1465 0 -7.29(-0.50%)
Nov 24, 2008 1410 1480 1397 1472 0 +87.67(+6.33%)
Nov 21, 2008 1347 1384 1295 1384 0 +68.23(+5.18%)
Nov 20, 2008 1374 1414 1315 1316 0 -70.30(-5.07%)
Nov 19, 2008 1479 1493 1386 1386 0 -96.85(-6.53%)
Nov 18, 2008 1489 1498 1430 1483 0 +1.22(+0.08%)
Nov 17, 2008 1495 1527 1482 1482 0 -34.80(-2.29%)
Nov 14, 2008 1561 1588 1513 1517 0 -79.85(-5.00%)
Nov 13, 2008 1503 1597 1429 1597 0 +97.49(+6.50%)
Nov 12, 2008 1555 1563 1499 1499 0 -81.69(-5.17%)
Nov 11, 2008 1599 1612 1564 1581 0 -35.84(-2.22%)
Nov 10, 2008 1681 1681 1603 1617 0 -30.66(-1.86%)
Nov 07, 2008 1630 1654 1616 1647 0 +38.70(+2.41%)
Nov 06, 2008 1660 1677 1604 1609 0 -72.94(-4.34%)
Nov 05, 2008 1757 1764 1679 1682 0 -98.48(-5.53%)
Nov 04, 2008 1761 1786 1740 1780 0 +53.79(+3.12%)
Nov 03, 2008 1719 1739 1713 1726 0 +5.38(+0.31%)
Oct 31, 2008 1685 1743 1673 1721 0 +22.43(+1.32%)
Oct 30, 2008 1698 1713 1658 1699 0 +41.31(+2.49%)
Oct 29, 2008 1644 1706 1622 1657 0 +7.74(+0.47%)
Oct 28, 2008 1552 1649 1504 1649 0 +143.57(+9.53%)
Oct 27, 2008 1528 1575 1504 1506 0 -46.13(-2.97%)
Oct 26, 2008 1494 1584 1494 1552 0 +0.00(+0.00%)
Oct 25, 2008 1494 1584 1494 1552 0 +0.00(+0.00%)
Oct 24, 2008 1494 1584 1494 1552 0 -51.88(-3.23%)
Oct 23, 2008 1621 1646 1534 1604 0 -11.84(-0.73%)
Oct 22, 2008 1671 1679 1587 1616 0 -80.93(-4.77%)
Oct 21, 2008 1742 1769 1695 1697 0 -73.35(-4.14%)
Oct 20, 2008 1735 1770 1698 1770 0 +58.74(+3.43%)
Oct 17, 2008 1679 1783 1670 1711 0 -6.42(-0.37%)
Oct 16, 2008 1645 1718 1566 1718 0 +89.38(+5.49%)
Oct 15, 2008 1755 1761 1628 1628 0 -150.68(-8.47%)
Oct 14, 2008 1895 1897 1753 1779 0 -65.24(-3.54%)
Oct 13, 2008 1735 1844 1716 1844 0 +194.74(+11.81%)
Oct 10, 2008 1591 1691 1542 1650 0 +4.39(+0.27%)
Oct 09, 2008 1766 1787 1635 1645 0 -95.21(-5.47%)
Oct 08, 2008 1711 1807 1707 1740 0 -14.55(-0.83%)
Oct 07, 2008 1868 1886 1755 1755 0 -108.08(-5.80%)
Oct 06, 2008 1899 1905 1777 1863 0 -84.43(-4.34%)
Oct 05, 2008 2006 2047 1947 1947 0 +0.00(+0.00%)
Oct 04, 2008 2006 2047 1947 1947 0 +0.00(+0.00%)
Oct 03, 2008 2006 2047 1947 1947 0 -29.33(-1.48%)
Oct 02, 2008 2053 2056 1975 1977 0 -92.68(-4.48%)
Oct 01, 2008 2075 2083 2046 2069 0 -12.93(-0.62%)
Sep 30, 2008 2034 2094 2016 2082 0 +98.60(+4.97%)
Sep 29, 2008 2147 2153 1984 1984 0 -199.61(-9.14%)
Sep 28, 2008 2144 2188 2137 2183 0 +0.00(+0.00%)
Sep 27, 2008 2144 2188 2137 2183 0 +0.00(+0.00%)
Sep 26, 2008 2144 2188 2137 2183 0 -3.23(-0.15%)
Sep 25, 2008 2172 2211 2167 2187 0 +30.89(+1.43%)
Sep 24, 2008 2168 2180 2147 2156 0 +2.35(+0.11%)
Sep 23, 2008 2191 2210 2152 2153 0 -25.65(-1.18%)
Sep 22, 2008 2266 2266 2179 2179 0 -94.92(-4.17%)
Sep 19, 2008 2304 2318 2240 2274 0 +74.80(+3.40%)
Sep 18, 2008 2137 2202 2070 2199 0 +100.25(+4.78%)
Sep 17, 2008 2178 2183 2099 2099 0 -109.05(-4.94%)
Sep 16, 2008 2150 2214 2145 2208 0 +27.99(+1.28%)
Sep 15, 2008 2202 2245 2180 2180 0 -81.36(-3.60%)
Sep 12, 2008 2239 2269 2228 2261 0 +3.05(+0.14%)
Sep 11, 2008 2199 2259 2192 2258 0 +29.52(+1.32%)
Sep 10, 2008 2232 2248 2210 2229 0 +18.89(+0.85%)
Sep 09, 2008 2270 2286 2210 2210 0 -59.95(-2.64%)
Sep 08, 2008 2296 2304 2237 2270 0 +13.88(+0.62%)
Sep 07, 2008 2242 2264 2217 2256 0 +0.00(+0.00%)
Sep 06, 2008 2242 2264 2217 2256 0 +0.00(+0.00%)
Sep 05, 2008 2242 2264 2217 2256 0 -3.16(-0.14%)
Sep 04, 2008 2315 2317 2259 2259 0 -74.69(-3.20%)
Sep 03, 2008 2347 2357 2321 2334 0 -15.51(-0.66%)
Sep 02, 2008 2402 2413 2338 2349 0 -18.28(-0.77%)
Aug 31, 2008 2389 2393 2361 2368 0 +0.00(+0.00%)
Aug 30, 2008 2389 2393 2361 2368 0 +0.00(+0.00%)
Aug 29, 2008 2389 2393 2361 2368 0 -44.12(-1.83%)
Aug 28, 2008 2390 2413 2389 2412 0 +29.18(+1.22%)
Aug 27, 2008 2363 2395 2359 2382 0 +20.49(+0.87%)
Aug 26, 2008 2364 2377 2346 2362 0 -3.62(-0.15%)
Aug 25, 2008 2400 2400 2362 2366 0 -49.12(-2.03%)
Aug 24, 2008 2390 2418 2390 2415 0 +0.00(+0.00%)
Aug 23, 2008 2390 2418 2390 2415 0 +0.00(+0.00%)
Aug 22, 2008 2390 2418 2390 2415 0 +34.33(+1.44%)
Aug 21, 2008 2372 2388 2360 2380 0 -8.70(-0.36%)
Aug 20, 2008 2397 2409 2372 2389 0 +4.72(+0.20%)
Aug 19, 2008 2405 2411 2377 2384 0 -32.62(-1.35%)
Aug 18, 2008 2457 2457 2404 2417 0 -35.54(-1.45%)
Aug 17, 2008 2463 2473 2441 2453 0 +0.00(+0.00%)
Aug 16, 2008 2463 2473 2441 2453 0 +0.00(+0.00%)
Aug 15, 2008 2463 2473 2441 2453 0 -1.15(-0.05%)
Aug 14, 2008 2414 2461 2414 2454 0 +25.05(+1.03%)
Aug 13, 2008 2424 2443 2404 2429 0 -1.99(-0.08%)
Aug 12, 2008 2434 2447 2421 2431 0 -9.34(-0.38%)
Aug 11, 2008 2408 2462 2403 2440 0 +25.85(+1.07%)
Aug 08, 2008 2357 2416 2352 2414 0 +58.37(+2.48%)
Aug 07, 2008 2363 2386 2351 2356 0 -22.64(-0.95%)
Aug 06, 2008 2349 2386 2334 2378 0 +28.54(+1.21%)
Aug 05, 2008 2308 2350 2304 2350 0 +64.27(+2.81%)
Aug 04, 2008 2310 2310 2281 2286 0 -25.40(-1.10%)
Aug 01, 2008 2327 2329 2286 2311 0 -14.59(-0.63%)
Jul 31, 2008 2311 2353 2310 2326 0 -4.17(-0.18%)
Jul 30, 2008 2329 2343 2300 2330 0 +10.10(+0.44%)
Jul 29, 2008 2320 2320 2274 2320 0 +55.40(+2.45%)
Jul 28, 2008 2307 2318 2259 2264 0 -46.31(-2.00%)
Jul 25, 2008 2295 2313 2283 2311 0 +30.42(+1.33%)
Jul 24, 2008 2329 2329 2279 2280 0 -45.77(-1.97%)
Jul 23, 2008 2305 2350 2300 2326 0 +21.92(+0.95%)
Jul 22, 2008 2256 2304 2253 2304 0 +24.43(+1.07%)
Jul 21, 2008 2291 2300 2270 2280 0 -3.25(-0.14%)
Jul 18, 2008 2287 2293 2270 2283 0 -29.52(-1.28%)
Jul 17, 2008 2297 2321 2274 2312 0 +27.45(+1.20%)
Jul 16, 2008 2219 2285 2206 2285 0 +69.14(+3.12%)
Jul 15, 2008 2197 2249 2167 2216 0 +2.84(+0.13%)
Jul 14, 2008 2263 2266 2207 2213 0 -26.21(-1.17%)
Jul 11, 2008 2233 2266 2203 2239 0 -18.77(-0.83%)
Jul 10, 2008 2240 2268 2223 2258 0 +22.96(+1.03%)
Jul 09, 2008 2291 2296 2235 2235 0 -59.55(-2.60%)
Jul 08, 2008 2245 2294 2234 2294 0 +51.12(+2.28%)
Jul 07, 2008 2264 2277 2214 2243 0 -2.06(-0.09%)
Jul 04, 2008 2262 2263 2228 2245 0 +0.00(+0.00%)
Jul 03, 2008 2262 2263 2228 2245 0 -6.08(-0.27%)
Jul 02, 2008 2312 2317 2251 2251 0 -53.51(-2.32%)
Jul 01, 2008 2274 2307 2256 2305 0 +11.99(+0.52%)
Jun 30, 2008 2311 2325 2293 2293 0 -22.65(-0.98%)
Jun 27, 2008 2320 2330 2291 2316 0 -5.74(-0.25%)
Jun 26, 2008 2366 2366 2321 2321 0 -79.89(-3.33%)
Jun 25, 2008 2377 2421 2376 2401 0 +32.98(+1.39%)
Jun 24, 2008 2376 2395 2352 2368 0 -17.46(-0.73%)
Jun 23, 2008 2417 2420 2385 2386 0 -20.35(-0.85%)
Jun 20, 2008 2442 2442 2394 2406 0 -55.97(-2.27%)
Jun 19, 2008 2427 2469 2412 2462 0 +32.35(+1.33%)
Jun 18, 2008 2445 2449 2423 2430 0 -28.02(-1.14%)
Jun 17, 2008 2481 2483 2457 2458 0 -17.05(-0.69%)
Jun 16, 2008 2443 2480 2441 2475 0 +20.28(+0.83%)
Jun 13, 2008 2423 2454 2417 2454 0 +50.15(+2.09%)
Jun 12, 2008 2414 2433 2388 2404 0 +10.34(+0.43%)
Jun 11, 2008 2445 2446 2394 2394 0 -54.93(-2.24%)
Jun 10, 2008 2447 2466 2432 2449 0 -10.52(-0.43%)
Jun 09, 2008 2483 2485 2429 2459 0 -15.10(-0.61%)
Jun 06, 2008 2529 2530 2475 2475 0 -75.38(-2.96%)
Jun 05, 2008 2509 2550 2505 2550 0 +46.80(+1.87%)
Jun 04, 2008 2473 2519 2472 2503 0 +22.66(+0.91%)
Jun 03, 2008 2500 2514 2461 2480 0 -11.05(-0.44%)
Jun 02, 2008 2515 2516 2471 2492 0 -31.13(-1.23%)
May 30, 2008 2519 2530 2511 2523 0 +14.34(+0.57%)
May 29, 2008 2486 2522 2486 2508 0 +21.62(+0.87%)
May 28, 2008 2492 2493 2466 2487 0 +5.46(+0.22%)
May 27, 2008 2451 2482 2449 2481 0 +36.57(+1.50%)
May 26, 2008 2454 2456 2430 2445 0 +0.00(+0.00%)
May 23, 2008 2454 2456 2430 2445 0 -19.91(-0.81%)
May 22, 2008 2455 2475 2449 2465 0 +16.31(+0.67%)
May 21, 2008 2497 2509 2445 2448 0 -43.99(-1.77%)
May 20, 2008 2506 2506 2479 2492 0 -23.83(-0.95%)
May 19, 2008 2531 2551 2506 2516 0 -12.76(-0.50%)
May 16, 2008 2537 2537 2504 2529 0 -4.88(-0.19%)
May 15, 2008 2496 2535 2493 2534 0 +37.03(+1.48%)
May 14, 2008 2503 2528 2494 2497 0 +1.58(+0.06%)
May 13, 2008 2491 2498 2473 2495 0 +6.63(+0.27%)
May 12, 2008 2455 2490 2446 2488 0 +42.97(+1.76%)
May 09, 2008 2433 2455 2429 2446 0 -5.72(-0.23%)
May 08, 2008 2450 2463 2437 2451 0 +12.75(+0.52%)
May 07, 2008 2483 2497 2436 2438 0 -44.82(-1.80%)
May 06, 2008 2455 2489 2445 2483 0 +19.19(+0.78%)
May 05, 2008 2475 2486 2458 2464 0 -12.87(-0.52%)
May 02, 2008 2499 2499 2461 2477 0 -3.72(-0.15%)
May 01, 2008 2416 2481 2416 2481 0 +67.91(+2.81%)
Apr 30, 2008 2434 2451 2406 2413 0 -13.30(-0.55%)
Apr 29, 2008 2420 2435 2412 2426 0 +1.70(+0.07%)
Apr 28, 2008 2423 2437 2417 2424 0 +1.47(+0.06%)
Apr 25, 2008 2425 2427 2391 2423 0 -5.99(-0.25%)
Apr 24, 2008 2408 2447 2384 2429 0 +23.71(+0.99%)
Apr 23, 2008 2392 2413 2383 2405 0 +28.27(+1.19%)
Apr 22, 2008 2397 2397 2362 2377 0 -31.10(-1.29%)
Apr 21, 2008 2393 2411 2390 2408 0 +5.07(+0.21%)
Apr 18, 2008 2395 2413 2383 2403 0 +61.14(+2.61%)
Apr 17, 2008 2347 2348 2328 2342 0 -8.28(-0.35%)
Apr 16, 2008 2313 2352 2313 2350 0 +64.07(+2.80%)
Apr 15, 2008 2287 2291 2266 2286 0 +10.22(+0.45%)
Apr 14, 2008 2287 2297 2275 2276 0 -14.42(-0.63%)
Apr 11, 2008 2328 2328 2286 2290 0 -61.46(-2.61%)
Apr 10, 2008 2327 2364 2324 2352 0 +29.58(+1.27%)
Apr 09, 2008 2352 2354 2311 2322 0 -26.64(-1.13%)
Apr 08, 2008 2354 2359 2338 2349 0 -16.07(-0.68%)
Apr 07, 2008 2387 2390 2360 2365 0 -6.15(-0.26%)
Apr 04, 2008 2367 2392 2352 2371 0 +7.68(+0.32%)
Apr 03, 2008 2348 2374 2339 2363 0 +1.90(+0.08%)
Apr 02, 2008 2363 2381 2348 2361 0 -1.35(-0.06%)
Apr 01, 2008 2307 2363 2305 2363 0 +83.65(+3.67%)
Mar 31, 2008 2265 2290 2261 2279 0 +17.92(+0.79%)
Mar 28, 2008 2291 2305 2257 2261 0 -19.65(-0.86%)
Mar 27, 2008 2315 2316 2280 2281 0 -43.53(-1.87%)
Mar 26, 2008 2329 2331 2306 2324 0 -16.69(-0.71%)
Mar 25, 2008 2329 2347 2312 2341 0 +14.30(+0.61%)
Mar 24, 2008 2268 2337 2268 2327 0 +68.64(+3.04%)
Mar 21, 2008 2220 2258 2208 2258 0 +0.00(+0.00%)
Mar 20, 2008 2220 2258 2208 2258 0 +48.15(+2.18%)
Mar 19, 2008 2272 2281 2210 2210 0 -58.30(-2.57%)
Mar 18, 2008 2216 2268 2207 2268 0 +91.25(+4.19%)
Mar 17, 2008 2167 2201 2155 2177 0 -35.48(-1.60%)
Mar 14, 2008 2271 2277 2192 2212 0 -51.12(-2.26%)
Mar 13, 2008 2219 2273 2199 2264 0 +19.74(+0.88%)
Mar 12, 2008 2260 2283 2241 2244 0 -11.89(-0.53%)
Mar 11, 2008 2210 2256 2192 2256 0 +86.42(+3.98%)
Mar 10, 2008 2211 2217 2169 2169 0 -43.15(-1.95%)
Mar 07, 2008 2204 2242 2187 2212 0 -8.01(-0.36%)
Mar 06, 2008 2266 2272 2219 2220 0 -52.31(-2.30%)
Mar 05, 2008 2266 2290 2254 2273 0 +12.53(+0.55%)
Mar 04, 2008 2244 2266 2221 2260 0 +1.68(+0.07%)
Mar 03, 2008 2271 2276 2240 2259 0 -12.88(-0.57%)
Feb 29, 2008 2309 2311 2265 2271 0 -60.09(-2.58%)
Feb 28, 2008 2343 2353 2324 2332 0 -22.21(-0.94%)
Feb 27, 2008 2329 2364 2326 2354 0 +8.79(+0.37%)
Feb 26, 2008 2314 2361 2311 2345 0 +17.51(+0.75%)
Feb 25, 2008 2303 2334 2294 2327 0 +24.13(+1.05%)
Feb 22, 2008 2307 2309 2265 2303 0 +3.57(+0.16%)
Feb 21, 2008 2344 2354 2295 2300 0 -27.32(-1.17%)
Feb 20, 2008 2293 2332 2291 2327 0 +20.90(+0.91%)
Feb 19, 2008 2349 2353 2300 2306 0 -15.60(-0.67%)
Feb 18, 2008 2321 2329 2306 2322 0 +0.00(+0.00%)
Feb 15, 2008 2321 2329 2306 2322 0 -10.74(-0.46%)
Feb 14, 2008 2376 2376 2329 2333 0 -41.39(-1.74%)
Feb 13, 2008 2347 2374 2339 2374 0 +53.89(+2.32%)
Feb 12, 2008 2333 2350 2306 2320 0 -0.02(-0.00%)
Feb 11, 2008 2311 2326 2294 2320 0 +15.21(+0.66%)
Feb 08, 2008 2290 2319 2280 2305 0 +11.82(+0.52%)
Feb 07, 2008 2260 2319 2253 2293 0 +14.28(+0.63%)
Feb 06, 2008 2327 2338 2277 2279 0 -30.82(-1.33%)
Feb 05, 2008 2345 2359 2310 2310 0 -73.28(-3.08%)
Feb 04, 2008 2413 2413 2382 2383 0 -30.51(-1.26%)
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.