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

NASDAQ Composite (NQ: COMP )

16,857.05 +28.38 (+0.17%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 4, 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 29, 2010 2198 2203 2140 2147 0 -31.65(-1.45%)
Jan 28, 2010 2220 2221 2167 2179 0 -42.41(-1.91%)
Jan 27, 2010 2200 2226 2193 2221 0 +17.68(+0.80%)
Jan 26, 2010 2203 2228 2195 2204 0 -7.07(-0.32%)
Jan 25, 2010 2220 2223 2201 2211 0 +5.51(+0.25%)
Jan 22, 2010 2256 2262 2200 2205 0 -60.41(-2.67%)
Jan 21, 2010 2298 2309 2260 2266 0 -25.55(-1.12%)
Jan 20, 2010 2304 2304 2269 2291 0 -29.15(-1.26%)
Jan 19, 2010 2291 2320 2291 2320 0 +32.41(+1.42%)
Jan 15, 2010 2288 2288 2288 0 -28.75(-1.24%)
Jan 14, 2010 2303 2323 2303 2317 0 +8.84(+0.38%)
Jan 13, 2010 2289 2313 2274 2308 0 +25.59(+1.12%)
Jan 12, 2010 2297 2299 2273 2282 0 -30.10(-1.30%)
Jan 11, 2010 2325 2326 2302 2312 0 -4.76(-0.21%)
Jan 08, 2010 2292 2318 2291 2317 0 +17.12(+0.74%)
Jan 07, 2010 2298 2301 2285 2300 0 -1.04(-0.05%)
Jan 06, 2010 2308 2314 2296 2301 0 -7.62(-0.33%)
Jan 05, 2010 2307 2314 2296 2309 0 +0.29(+0.01%)
Jan 04, 2010 2294 2311 2294 2308 0 +39.27(+1.73%)
Dec 31, 2009 2269 2269 2269 0 -22.13(-0.97%)
Dec 30, 2009 2285 2293 2280 2291 0 +2.88(+0.13%)
Dec 29, 2009 2294 2295 2287 2288 0 -2.68(-0.12%)
Dec 28, 2009 2290 2296 2281 2291 0 +5.39(+0.24%)
Dec 24, 2009 2274 2286 2273 2286 0 +16.05(+0.71%)
Dec 23, 2009 2257 2271 2254 2270 0 +16.97(+0.75%)
Dec 22, 2009 2243 2254 2241 2253 0 +15.01(+0.67%)
Dec 21, 2009 2224 2242 2224 2238 0 +25.97(+1.17%)
Dec 18, 2009 2198 2213 2191 2212 0 +31.64(+1.45%)
Dec 17, 2009 2194 2199 2178 2180 0 -26.86(-1.22%)
Dec 16, 2009 2210 2220 2203 2207 0 +5.86(+0.27%)
Dec 15, 2009 2204 2218 2198 2201 0 -11.05(-0.50%)
Dec 14, 2009 2202 2213 2206 2212 0 +21.79(+0.99%)
Dec 11, 2009 2201 2202 2180 2190 0 -0.55(-0.03%)
Dec 10, 2009 2195 2203 2187 2191 0 +7.13(+0.33%)
Dec 09, 2009 2170 2186 2156 2184 0 +10.74(+0.49%)
Dec 08, 2009 2175 2187 2160 2173 0 -16.62(-0.76%)
Dec 07, 2009 2191 2201 2183 2190 0 -4.74(-0.22%)
Dec 04, 2009 2204 2214 2170 2194 0 +21.21(+0.98%)
Dec 03, 2009 2190 2204 2172 2173 0 -11.89(-0.54%)
Dec 02, 2009 2179 2199 2178 2185 0 +9.22(+0.42%)
Dec 01, 2009 2162 2182 2162 2176 0 +31.21(+1.46%)
Nov 30, 2009 2136 2147 2121 2145 0 +6.16(+0.29%)
Nov 27, 2009 2116 2155 2114 2138 0 -37.61(-1.73%)
Nov 25, 2009 2174 2179 2170 2176 0 +6.87(+0.32%)
Nov 24, 2009 2175 2175 2155 2169 0 -6.83(-0.31%)
Nov 23, 2009 2169 2190 2169 2176 0 +29.97(+1.40%)
Nov 20, 2009 2145 2150 2137 2146 0 -10.78(-0.50%)
Nov 19, 2009 2176 2177 2142 2157 0 -36.32(-1.66%)
Nov 18, 2009 2200 2200 2180 2193 0 -10.64(-0.48%)
Nov 17, 2009 2190 2204 2186 2204 0 +5.93(+0.27%)
Nov 16, 2009 2177 2205 2177 2198 0 +29.97(+1.38%)
Nov 13, 2009 2157 2172 2146 2168 0 +18.86(+0.88%)
Nov 12, 2009 2167 2179 2146 2149 0 -17.88(-0.83%)
Nov 11, 2009 2167 2178 2155 2167 0 +15.82(+0.74%)
Nov 10, 2009 2147 2161 2141 2151 0 -2.98(-0.14%)
Nov 09, 2009 2128 2154 2128 2154 0 +41.62(+1.97%)
Nov 06, 2009 2089 2118 2088 2112 0 +7.12(+0.34%)
Nov 05, 2009 2079 2105 2076 2105 0 +49.80(+2.42%)
Nov 04, 2009 2068 2081 2053 2056 0 -1.80(-0.09%)
Nov 03, 2009 2034 2057 2031 2057 0 +8.12(+0.40%)
Nov 02, 2009 2047 2069 2024 2049 0 +4.09(+0.20%)
Oct 30, 2009 2092 2095 2040 2045 0 -52.44(-2.50%)
Oct 29, 2009 2077 2101 2071 2098 0 +37.94(+1.84%)
Oct 28, 2009 2103 2112 2057 2060 0 -56.48(-2.67%)
Oct 27, 2009 2144 2149 2111 2116 0 -25.76(-1.20%)
Oct 26, 2009 2159 2184 2137 2142 0 -12.62(-0.59%)
Oct 23, 2009 2187 2164 2149 2154 0 -10.82(-0.50%)
Oct 22, 2009 2147 2169 2131 2165 0 +14.56(+0.68%)
Oct 21, 2009 2161 2191 2148 2151 0 -12.74(-0.59%)
Oct 20, 2009 2180 2181 2152 2163 0 -12.85(-0.59%)
Oct 19, 2009 2162 2180 2150 2176 0 +19.52(+0.91%)
Oct 16, 2009 2165 2165 2143 2157 0 -16.49(-0.76%)
Oct 15, 2009 2164 2173 2158 2173 0 +1.06(+0.05%)
Oct 14, 2009 2166 2174 2157 2172 0 +32.34(+1.51%)
Oct 13, 2009 2139 2146 2128 2140 0 +0.75(+0.04%)
Oct 12, 2009 2146 2156 2128 2139 0 -0.14(-0.01%)
Oct 09, 2009 2120 2140 2118 2139 0 +15.35(+0.72%)
Oct 08, 2009 2125 2140 2116 2124 0 +13.60(+0.64%)
Oct 07, 2009 2099 2110 2096 2110 0 +6.76(+0.32%)
Oct 06, 2009 2080 2111 2079 2104 0 +35.42(+1.71%)
Oct 05, 2009 2057 2075 2049 2068 0 +20.04(+0.98%)
Oct 02, 2009 2041 2064 2041 2048 0 -9.37(-0.46%)
Oct 01, 2009 2112 2113 2057 2057 0 -64.94(-3.06%)
Sep 30, 2009 2131 2138 2092 2122 0 -1.62(-0.08%)
Sep 29, 2009 2132 2141 2117 2124 0 -6.70(-0.31%)
Sep 28, 2009 2102 2140 2101 2131 0 +39.82(+1.90%)
Sep 25, 2009 2096 2107 2085 2091 0 -16.69(-0.79%)
Sep 24, 2009 2140 2142 2097 2108 0 -23.81(-1.12%)
Sep 23, 2009 2152 2168 2130 2131 0 -14.88(-0.69%)
Sep 22, 2009 2150 2151 2137 2146 0 +8.26(+0.39%)
Sep 21, 2009 2121 2142 2118 2138 0 +5.18(+0.24%)
Sep 18, 2009 2135 2139 2121 2133 0 +6.11(+0.29%)
Sep 17, 2009 2129 2141 2118 2127 0 -6.40(-0.30%)
Sep 16, 2009 2110 2133 2103 2133 0 +30.51(+1.45%)
Sep 15, 2009 2090 2107 2086 2103 0 +10.86(+0.52%)
Sep 14, 2009 2066 2092 2066 2092 0 +10.88(+0.52%)
Sep 11, 2009 2083 2089 2070 2081 0 -3.12(-0.15%)
Sep 10, 2009 2059 2084 2055 2084 0 +23.63(+1.15%)
Sep 09, 2009 2039 2066 2033 2060 0 +22.62(+1.11%)
Sep 08, 2009 2035 2039 2023 2038 0 +18.99(+0.94%)
Sep 07, 2009 2019 2019 2019 2019 0 +0.00(+0.00%)
Sep 04, 2009 1987 2019 1982 2019 0 +35.58(+1.79%)
Sep 03, 2009 1976 1983 1958 1983 0 +16.13(+0.82%)
Sep 02, 2009 1960 1976 1959 1967 0 -1.82(-0.09%)
Sep 01, 2009 2001 2035 1965 1969 0 -40.17(-2.00%)
Aug 31, 2009 2011 2014 1998 2009 0 -19.71(-0.97%)
Aug 28, 2009 2051 2059 2017 2029 0 +1.04(+0.05%)
Aug 27, 2009 2021 2029 1993 2028 0 +3.30(+0.16%)
Aug 26, 2009 2021 2034 2014 2024 0 +0.20(+0.01%)
Aug 25, 2009 2026 2041 2019 2024 0 +6.25(+0.31%)
Aug 24, 2009 2026 2036 2012 2018 0 -2.92(-0.14%)
Aug 21, 2009 2000 2022 1994 2021 0 +31.68(+1.59%)
Aug 20, 2009 1968 1992 1966 1989 0 +19.98(+1.01%)
Aug 19, 2009 1933 1972 1932 1969 0 +13.32(+0.68%)
Aug 18, 2009 1941 1959 1935 1956 0 +25.08(+1.30%)
Aug 17, 2009 1949 1949 1930 1931 0 -54.68(-2.75%)
Aug 14, 2009 2006 2007 1970 1986 0 -23.83(-1.19%)
Aug 13, 2009 2009 2013 1987 2009 0 +10.63(+0.53%)
Aug 12, 2009 1971 2015 1970 1999 0 +28.99(+1.47%)
Aug 11, 2009 1985 1987 1962 1970 0 -22.51(-1.13%)
Aug 10, 2009 1991 2000 1979 1992 0 -8.01(-0.40%)
Aug 07, 2009 1997 2012 1984 2000 0 +27.09(+1.37%)
Aug 06, 2009 1999 2004 1968 1973 0 -19.89(-1.00%)
Aug 05, 2009 2014 2014 1981 1993 0 -18.26(-0.91%)
Aug 04, 2009 1996 2016 1994 2011 0 +2.70(+0.13%)
Aug 03, 2009 1998 2009 1986 2009 0 +30.11(+1.52%)
Jul 31, 2009 1981 1995 1978 1978 0 -5.80(-0.29%)
Jul 30, 2009 1986 2010 1980 1984 0 +16.54(+0.84%)
Jul 29, 2009 1965 1971 1953 1968 0 -7.75(-0.39%)
Jul 28, 2009 1957 1978 1948 1976 0 +7.62(+0.39%)
Jul 27, 2009 1965 1971 1947 1968 0 +1.93(+0.10%)
Jul 24, 2009 1943 1966 1938 1966 0 -7.64(-0.39%)
Jul 23, 2009 1925 1979 1925 1974 0 +47.22(+2.45%)
Jul 22, 2009 1909 1935 1907 1926 0 +10.18(+0.53%)
Jul 21, 2009 1917 1917 1892 1916 0 +6.91(+0.36%)
Jul 20, 2009 1897 1910 1890 1909 0 +22.68(+1.20%)
Jul 17, 2009 1880 1887 1874 1887 0 +1.58(+0.08%)
Jul 16, 2009 1856 1888 1855 1885 0 +22.13(+1.19%)
Jul 15, 2009 1828 1863 1824 1863 0 +63.17(+3.51%)
Jul 14, 2009 1791 1801 1783 1800 0 +6.52(+0.36%)
Jul 13, 2009 1761 1793 1757 1793 0 +37.18(+2.12%)
Jul 10, 2009 1745 1764 1738 1756 0 +3.48(+0.20%)
Jul 09, 2009 1757 1764 1747 1753 0 +5.38(+0.31%)
Jul 08, 2009 1756 1758 1727 1747 0 +1.00(+0.06%)
Jul 07, 2009 1787 1789 1745 1746 0 -41.23(-2.31%)
Jul 06, 2009 1784 1793 1770 1787 0 -9.12(-0.51%)
Jul 03, 2009 1797 1797 1797 1797 0 +0.00(+0.00%)
Jul 02, 2009 1824 1824 1796 1797 0 -49.20(-2.67%)
Jul 01, 2009 1846 1862 1844 1846 0 +10.68(+0.58%)
Jun 30, 2009 1845 1855 1825 1835 0 -9.02(-0.49%)
Jun 29, 2009 1842 1854 1825 1844 0 +5.84(+0.32%)
Jun 26, 2009 1819 1841 1817 1838 0 +8.68(+0.47%)
Jun 25, 2009 1783 1830 1809 1830 0 +37.20(+2.08%)
Jun 24, 2009 1781 1807 1780 1792 0 +27.42(+1.55%)
Jun 23, 2009 1771 1778 1754 1765 0 -1.27(-0.07%)
Jun 22, 2009 1810 1811 1766 1766 0 -61.28(-3.35%)
Jun 19, 2009 1825 1838 1817 1827 0 +19.75(+1.09%)
Jun 18, 2009 1809 1817 1796 1808 0 -0.34(-0.02%)
Jun 17, 2009 1799 1824 1785 1808 0 +11.88(+0.66%)
Jun 16, 2009 1825 1831 1796 1796 0 -20.20(-1.11%)
Jun 15, 2009 1838 1838 1803 1816 0 -42.42(-2.28%)
Jun 12, 2009 1852 1859 1833 1859 0 -3.57(-0.19%)
Jun 11, 2009 1855 1880 1855 1862 0 +9.29(+0.50%)
Jun 10, 2009 1872 1873 1828 1853 0 -7.05(-0.38%)
Jun 09, 2009 1850 1870 1846 1860 0 +17.73(+0.96%)
Jun 08, 2009 1837 1858 1819 1842 0 -7.02(-0.38%)
Jun 05, 2009 1864 1866 1835 1849 0 -0.60(-0.03%)
Jun 04, 2009 1830 1850 1826 1850 0 +24.10(+1.32%)
Jun 03, 2009 1826 1828 1807 1826 0 -10.88(-0.59%)
Jun 02, 2009 1821 1847 1816 1837 0 +8.12(+0.44%)
Jun 01, 2009 1796 1833 1793 1829 0 +54.35(+3.06%)
May 29, 2009 1756 1774 1743 1774 0 +22.54(+1.29%)
May 28, 2009 1744 1755 1714 1752 0 +20.71(+1.20%)
May 27, 2009 1746 1768 1729 1731 0 -19.35(-1.11%)
May 26, 2009 1678 1751 1678 1750 0 +58.42(+3.45%)
May 25, 2009 1692 1692 1692 1692 0 +0.00(+0.00%)
May 22, 2009 1702 1712 1682 1692 0 -3.24(-0.19%)
May 21, 2009 1710 1720 1678 1695 0 -32.59(-1.89%)
May 20, 2009 1744 1767 1722 1728 0 -6.70(-0.39%)
May 19, 2009 1727 1750 1720 1735 0 +2.18(+0.13%)
May 18, 2009 1697 1732 1690 1732 0 +41.01(+2.42%)
May 17, 2009 1687 1703 1677 1691 0 +11.21(+0.67%)
May 15, 2009 1687 1703 1677 1680 0 -9.07(-0.54%)
May 14, 2009 1672 1701 1668 1689 0 +25.02(+1.50%)
May 13, 2009 1697 1698 1664 1664 0 -51.73(-3.01%)
May 12, 2009 1743 1744 1696 1716 0 -15.32(-0.88%)
May 11, 2009 1714 1748 1706 1731 0 -7.76(-0.45%)
May 08, 2009 1734 1747 1711 1739 0 +22.76(+1.33%)
May 07, 2009 1772 1773 1703 1716 0 -42.86(-2.44%)
May 06, 2009 1769 1770 1731 1759 0 +4.98(+0.28%)
May 05, 2009 1757 1759 1735 1754 0 -9.44(-0.54%)
May 04, 2009 1734 1764 1747 1764 0 +44.36(+2.58%)
May 01, 2009 1719 1728 1704 1719 0 +1.90(+0.11%)
Apr 30, 2009 1732 1754 1710 1717 0 +5.36(+0.31%)
Apr 29, 2009 1689 1727 1687 1712 0 +38.13(+2.28%)
Apr 28, 2009 1668 1690 1661 1674 0 -5.60(-0.33%)
Apr 27, 2009 1673 1701 1670 1679 0 -14.88(-0.88%)
Apr 24, 2009 1666 1703 1657 1694 0 +42.08(+2.55%)
Apr 23, 2009 1651 1655 1626 1652 0 +6.09(+0.37%)
Apr 22, 2009 1630 1680 1625 1646 0 +2.27(+0.14%)
Apr 21, 2009 1599 1644 1599 1644 0 +35.64(+2.22%)
Apr 20, 2009 1641 1643 1607 1608 0 -64.86(-3.88%)
Apr 17, 2009 1666 1682 1654 1673 0 +2.63(+0.16%)
Apr 16, 2009 1646 1676 1628 1670 0 +43.64(+2.68%)
Apr 15, 2009 1614 1628 1599 1627 0 +1.08(+0.07%)
Apr 14, 2009 1638 1651 1618 1626 0 -27.59(-1.67%)
Apr 13, 2009 1642 1660 1631 1653 0 +0.77(+0.05%)
Apr 09, 2009 1619 1653 1616 1653 0 +61.88(+3.89%)
Apr 08, 2009 1577 1596 1567 1591 0 +29.05(+1.86%)
Apr 07, 2009 1586 1588 1559 1562 0 -45.10(-2.81%)
Apr 06, 2009 1602 1608 1581 1607 0 -15.16(-0.93%)
Apr 03, 2009 1609 1622 1593 1622 0 +19.24(+1.20%)
Apr 02, 2009 1580 1623 1577 1603 0 +51.03(+3.29%)
Apr 01, 2009 1505 1553 1499 1552 0 +23.01(+1.51%)
Mar 31, 2009 1519 1554 1518 1529 0 +26.79(+1.78%)
Mar 30, 2009 1517 1517 1485 1502 0 -85.20(-5.37%)
Mar 26, 2009 1549 1587 1545 1587 0 +58.05(+3.80%)
Mar 25, 2009 1528 1554 1488 1529 0 +12.43(+0.82%)
Mar 24, 2009 1536 1546 1516 1517 0 -39.25(-2.52%)
Mar 23, 2009 1509 1556 1507 1556 0 +98.50(+6.76%)
Mar 20, 2009 1488 1502 1449 1457 0 -26.21(-1.77%)
Mar 19, 2009 1509 1509 1475 1483 0 -7.74(-0.52%)
Mar 18, 2009 1454 1507 1449 1491 0 +29.11(+1.99%)
Mar 17, 2009 1410 1462 1405 1462 0 +58.09(+4.14%)
Mar 16, 2009 1445 1445 1402 1404 0 -27.48(-1.92%)
Mar 13, 2009 1427 1434 1408 1432 0 +5.40(+0.38%)
Mar 12, 2009 1368 1428 1355 1426 0 +54.46(+3.97%)
Mar 11, 2009 1365 1385 1353 1372 0 +13.36(+0.98%)
Mar 10, 2009 1289 1358 1289 1358 0 +89.64(+7.07%)
Mar 09, 2009 1285 1316 1266 1269 0 -25.21(-1.95%)
Mar 06, 2009 1311 1321 1269 1294 0 -5.74(-0.44%)
Mar 05, 2009 1332 1343 1298 1300 0 -54.15(-4.00%)
Mar 04, 2009 1340 1370 1334 1354 0 +30.89(+2.34%)
Mar 02, 2009 1356 1372 1322 1323 0 -54.99(-3.99%)
Feb 27, 2009 1377 1402 1372 1378 0 -13.63(-0.98%)
Feb 26, 2009 1437 1445 1391 1391 0 -33.96(-2.38%)
Feb 25, 2009 1429 1454 1405 1425 0 -16.40(-1.14%)
Feb 24, 2009 1399 1445 1395 1442 0 +54.11(+3.90%)
Feb 23, 2009 1453 1453 1387 1388 0 -53.51(-3.71%)
Feb 22, 2009 1427 1454 1417 1441 0 +0.00(+0.00%)
Feb 21, 2009 1427 1454 1417 1441 0 +0.00(+0.00%)
Feb 20, 2009 1427 1454 1417 1441 0 -1.59(-0.11%)
Feb 19, 2009 1479 1485 1443 1443 0 -25.15(-1.71%)
Feb 18, 2009 1481 1488 1454 1468 0 -2.69(-0.18%)
Feb 17, 2009 1489 1493 1468 1471 0 -63.70(-4.15%)
Feb 15, 2009 1540 1553 1530 1534 0 +0.00(+0.00%)
Feb 14, 2009 1540 1553 1530 1534 0 +0.00(+0.00%)
Feb 13, 2009 1540 1553 1530 1534 0 -7.35(-0.48%)
Feb 12, 2009 1510 1543 1495 1542 0 +11.21(+0.73%)
Feb 11, 2009 1532 1543 1509 1530 0 +5.77(+0.38%)
Feb 10, 2009 1578 1598 1521 1525 0 -66.83(-4.20%)
Feb 09, 2009 1591 1598 1576 1592 0 -0.15(-0.01%)
Feb 06, 2009 1547 1594 1546 1592 0 +45.47(+2.94%)
Feb 05, 2009 1499 1554 1496 1546 0 +31.19(+2.06%)
Feb 04, 2009 1517 1550 1509 1515 0 -1.25(-0.08%)
Feb 03, 2009 1500 1521 1479 1516 0 +21.87(+1.46%)
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.