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 31, 2014 4069 4125 4068 4104 0 -19.24(-0.47%)
Jan 30, 2014 4099 4136 4094 4123 0 +71.69(+1.77%)
Jan 29, 2014 4061 4091 4045 4051 0 -46.53(-1.14%)
Jan 28, 2014 4068 4100 4068 4098 0 +14.35(+0.35%)
Jan 27, 2014 4132 4136 4053 4084 0 -44.56(-1.08%)
Jan 24, 2014 4195 4198 4128 4128 0 -90.70(-2.15%)
Jan 23, 2014 4224 4224 4192 4219 0 -24.13(-0.57%)
Jan 22, 2014 4235 4247 4226 4243 0 +17.24(+0.41%)
Jan 21, 2014 4223 4228 4193 4226 0 +28.18(+0.67%)
Jan 17, 2014 4198 4198 4198 0 -21.11(-0.50%)
Jan 16, 2014 4210 4219 4204 4219 0 +3.81(+0.09%)
Jan 15, 2014 4197 4219 4196 4215 0 +31.86(+0.76%)
Jan 14, 2014 4130 4184 4126 4183 0 +69.72(+1.69%)
Jan 13, 2014 4167 4179 4098 4113 0 -61.36(-1.47%)
Jan 10, 2014 4169 4175 4142 4175 0 +18.47(+0.44%)
Jan 09, 2014 4179 4183 4143 4156 0 -9.42(-0.23%)
Jan 08, 2014 4154 4172 4145 4166 0 +12.43(+0.30%)
Jan 07, 2014 4129 4158 4126 4153 0 +39.50(+0.96%)
Jan 06, 2014 4137 4140 4104 4114 0 -18.23(-0.44%)
Jan 03, 2014 4149 4153 4125 4132 0 -11.16(-0.27%)
Jan 02, 2014 4160 4161 4132 4143 0 -33.52(-0.80%)
Dec 31, 2013 4177 4177 4177 0 +22.39(+0.54%)
Dec 30, 2013 4154 4159 4142 4154 0 -2.39(-0.06%)
Dec 27, 2013 4173 4175 4154 4157 0 -10.59(-0.25%)
Dec 26, 2013 4164 4170 4159 4167 0 +11.76(+0.28%)
Dec 24, 2013 4155 4155 4155 0 +6.52(+0.16%)
Dec 23, 2013 4136 4149 4128 4149 0 +44.16(+1.08%)
Dec 20, 2013 4065 4112 4065 4105 0 +46.61(+1.15%)
Dec 19, 2013 4059 4064 4045 4058 0 -11.93(-0.29%)
Dec 18, 2013 4025 4070 3980 4070 0 +46.38(+1.15%)
Dec 17, 2013 4029 4035 4012 4024 0 -5.84(-0.14%)
Dec 16, 2013 4019 4043 4019 4030 0 +28.54(+0.71%)
Dec 13, 2013 4015 4017 3992 4001 0 +2.58(+0.06%)
Dec 12, 2013 4005 4014 3994 3998 0 -5.41(-0.14%)
Dec 11, 2013 4062 4065 3999 4004 0 -56.68(-1.40%)
Dec 10, 2013 4061 4074 4056 4060 0 -8.26(-0.20%)
Dec 09, 2013 4074 4082 4064 4069 0 +6.23(+0.15%)
Dec 06, 2013 4070 4070 4042 4063 0 +29.36(+0.73%)
Dec 05, 2013 4038 4044 4025 4033 0 -4.84(-0.12%)
Dec 04, 2013 4020 4052 4005 4038 0 +0.80(+0.02%)
Dec 03, 2013 4039 4050 4022 4037 0 -8.06(-0.20%)
Dec 02, 2013 4066 4068 4041 4045 0 -14.63(-0.36%)
Nov 29, 2013 4057 4070 4055 4060 0 +15.14(+0.37%)
Nov 27, 2013 4045 4045 4045 0 +27.00(+0.67%)
Nov 26, 2013 3997 4027 3989 4018 0 +23.18(+0.58%)
Nov 25, 2013 4004 4007 3987 3995 0 +2.92(+0.07%)
Nov 22, 2013 3977 3992 3973 3992 0 +22.50(+0.57%)
Nov 21, 2013 3938 3971 3937 3969 0 +47.88(+1.22%)
Nov 20, 2013 3941 3952 3912 3921 0 -10.28(-0.26%)
Nov 19, 2013 3946 3960 3923 3932 0 -17.52(-0.44%)
Nov 18, 2013 3990 3995 3943 3949 0 -36.90(-0.93%)
Nov 15, 2013 3978 3986 3969 3986 0 +13.23(+0.33%)
Nov 14, 2013 3956 3976 3949 3973 0 +7.16(+0.18%)
Nov 13, 2013 3899 3966 3899 3966 0 +45.66(+1.16%)
Nov 12, 2013 3908 3922 3903 3920 0 +0.13(+0.00%)
Nov 11, 2013 3914 3925 3905 3920 0 +0.56(+0.01%)
Nov 08, 2013 3871 3919 3869 3919 0 +61.90(+1.60%)
Nov 07, 2013 3936 3938 3855 3857 0 -74.62(-1.90%)
Nov 06, 2013 3952 3956 3921 3932 0 -7.91(-0.20%)
Nov 05, 2013 3925 3947 3910 3940 0 +3.27(+0.08%)
Nov 04, 2013 3933 3938 3919 3937 0 +14.55(+0.37%)
Nov 01, 2013 3932 3938 3904 3922 0 +2.33(+0.06%)
Oct 31, 2013 3924 3945 3909 3920 0 -10.91(-0.28%)
Oct 30, 2013 3962 3967 3919 3931 0 -21.72(-0.55%)
Oct 29, 2013 3954 3957 3935 3952 0 +12.21(+0.31%)
Oct 28, 2013 3943 3948 3927 3940 0 -3.23(-0.08%)
Oct 25, 2013 3956 3961 3928 3943 0 +14.40(+0.37%)
Oct 24, 2013 3912 3933 3908 3929 0 +21.89(+0.56%)
Oct 23, 2013 3907 3912 3888 3907 0 -22.50(-0.57%)
Oct 22, 2013 3936 3948 3904 3930 0 +9.52(+0.24%)
Oct 21, 2013 3923 3931 3910 3920 0 +5.77(+0.15%)
Oct 18, 2013 3893 3915 3882 3914 0 +51.13(+1.32%)
Oct 17, 2013 3823 3863 3821 3863 0 +23.72(+0.62%)
Oct 16, 2013 3815 3840 3814 3839 0 +45.42(+1.20%)
Oct 15, 2013 3811 3824 3790 3794 0 -21.26(-0.56%)
Oct 14, 2013 3767 3816 3766 3815 0 +23.40(+0.62%)
Oct 11, 2013 3753 3794 3751 3792 0 +31.12(+0.83%)
Oct 10, 2013 3722 3765 3721 3761 0 +82.97(+2.26%)
Oct 09, 2013 3702 3702 3650 3678 0 -17.05(-0.46%)
Oct 08, 2013 3772 3772 3694 3695 0 -75.55(-2.00%)
Oct 07, 2013 3777 3800 3770 3770 0 -37.37(-0.98%)
Oct 04, 2013 3775 3813 3773 3808 0 +33.41(+0.89%)
Oct 03, 2013 3810 3817 3753 3774 0 -40.68(-1.07%)
Oct 02, 2013 3793 3819 3788 3815 0 -2.96(-0.08%)
Oct 01, 2013 3774 3818 3774 3818 0 +46.50(+1.23%)
Sep 30, 2013 3738 3781 3735 3771 0 -10.11(-0.27%)
Sep 27, 2013 3768 3788 3763 3782 0 -5.84(-0.15%)
Sep 26, 2013 3775 3796 3773 3787 0 +26.33(+0.70%)
Sep 25, 2013 3773 3783 3755 3761 0 -7.15(-0.19%)
Sep 24, 2013 3772 3790 3753 3768 0 +2.96(+0.08%)
Sep 23, 2013 3787 3787 3746 3765 0 -9.44(-0.25%)
Sep 20, 2013 3796 3799 3774 3775 0 -14.65(-0.39%)
Sep 19, 2013 3795 3798 3782 3789 0 +5.74(+0.15%)
Sep 18, 2013 3750 3791 3738 3784 0 +37.94(+1.01%)
Sep 17, 2013 3725 3747 3724 3746 0 +27.85(+0.75%)
Sep 16, 2013 3755 3755 3712 3718 0 -4.33(-0.12%)
Sep 13, 2013 3723 3725 3702 3722 0 +6.21(+0.17%)
Sep 12, 2013 3725 3732 3713 3716 0 -9.04(-0.24%)
Sep 11, 2013 3711 3727 3704 3725 0 -4.01(-0.11%)
Sep 10, 2013 3725 3729 3716 3729 0 +22.84(+0.62%)
Sep 09, 2013 3675 3708 3675 3706 0 +46.17(+1.26%)
Sep 06, 2013 3673 3677 3619 3660 0 +1.23(+0.03%)
Sep 05, 2013 3652 3665 3651 3659 0 +9.74(+0.27%)
Sep 04, 2013 3619 3652 3612 3649 0 +36.43(+1.01%)
Sep 03, 2013 3623 3637 3594 3613 0 +22.74(+0.63%)
Aug 30, 2013 3590 3590 3590 0 -30.43(-0.84%)
Aug 29, 2013 3587 3636 3587 3620 0 +26.95(+0.75%)
Aug 28, 2013 3579 3607 3579 3593 0 +14.83(+0.41%)
Aug 27, 2013 3616 3630 3574 3579 0 -79.05(-2.16%)
Aug 26, 2013 3662 3684 3652 3658 0 -0.22(-0.01%)
Aug 23, 2013 3659 3661 3644 3658 0 +19.08(+0.52%)
Aug 22, 2013 3614 3639 3614 3639 0 +38.92(+1.08%)
Aug 21, 2013 3604 3630 3589 3600 0 -13.80(-0.38%)
Aug 20, 2013 3597 3625 3593 3614 0 +24.50(+0.68%)
Aug 19, 2013 3602 3623 3589 3589 0 -13.69(-0.38%)
Aug 16, 2013 3604 3621 3599 3603 0 -3.34(-0.09%)
Aug 15, 2013 3625 3627 3601 3606 0 -63.15(-1.72%)
Aug 14, 2013 3684 3687 3669 3669 0 -15.17(-0.41%)
Aug 13, 2013 3675 3691 3649 3684 0 +14.49(+0.39%)
Aug 12, 2013 3646 3674 3645 3670 0 +9.84(+0.27%)
Aug 09, 2013 3664 3678 3650 3660 0 -9.01(-0.25%)
Aug 08, 2013 3672 3676 3650 3669 0 +15.11(+0.41%)
Aug 07, 2013 3659 3663 3634 3654 0 -11.76(-0.32%)
Aug 06, 2013 3685 3690 3655 3666 0 -27.18(-0.74%)
Aug 05, 2013 3683 3694 3681 3693 0 +3.36(+0.09%)
Aug 02, 2013 3671 3690 3664 3690 0 +13.85(+0.38%)
Aug 01, 2013 3654 3678 3654 3676 0 +49.37(+1.36%)
Jul 31, 2013 3628 3649 3625 3626 0 +9.90(+0.27%)
Jul 30, 2013 3612 3629 3606 3616 0 +17.33(+0.48%)
Jul 29, 2013 3604 3619 3593 3599 0 -14.02(-0.39%)
Jul 26, 2013 3585 3613 3581 3613 0 +7.97(+0.22%)
Jul 25, 2013 3589 3606 3579 3605 0 +25.59(+0.71%)
Jul 24, 2013 3605 3606 3574 3580 0 +0.33(+0.01%)
Jul 23, 2013 3607 3607 3577 3579 0 -21.12(-0.59%)
Jul 22, 2013 3593 3602 3587 3600 0 +12.78(+0.36%)
Jul 19, 2013 3582 3589 3579 3588 0 -23.67(-0.66%)
Jul 18, 2013 3610 3625 3607 3611 0 +2.86(+0.08%)
Jul 17, 2013 3608 3616 3601 3608 0 +9.92(+0.28%)
Jul 16, 2013 3611 3611 3590 3598 0 -8.99(-0.25%)
Jul 15, 2013 3601 3610 3592 3607 0 +7.41(+0.21%)
Jul 12, 2013 3580 3600 3577 3600 0 +21.78(+0.61%)
Jul 11, 2013 3558 3579 3553 3578 0 +57.54(+1.63%)
Jul 10, 2013 3502 3523 3502 3521 0 +16.50(+0.47%)
Jul 09, 2013 3501 3509 3485 3504 0 +19.43(+0.56%)
Jul 08, 2013 3494 3496 3475 3485 0 +5.45(+0.16%)
Jul 05, 2013 3468 3479 3442 3479 0 +35.71(+1.04%)
Jul 03, 2013 3444 3444 3444 0 +10.27(+0.30%)
Jul 02, 2013 3431 3453 3415 3433 0 -1.09(-0.03%)
Jul 01, 2013 3430 3454 3430 3434 0 +31.24(+0.92%)
Jun 28, 2013 3389 3422 3383 3403 0 +1.39(+0.04%)
Jun 27, 2013 3396 3413 3395 3402 0 +25.64(+0.76%)
Jun 26, 2013 3376 3384 3365 3376 0 +28.33(+0.85%)
Jun 25, 2013 3351 3358 3328 3348 0 +27.13(+0.82%)
Jun 24, 2013 3326 3345 3295 3321 0 -36.49(-1.09%)
Jun 21, 2013 3368 3377 3327 3357 0 -7.39(-0.22%)
Jun 20, 2013 3405 3413 3356 3365 0 -78.56(-2.28%)
Jun 19, 2013 3484 3485 3443 3443 0 -38.98(-1.12%)
Jun 18, 2013 3456 3488 3456 3482 0 +30.05(+0.87%)
Jun 17, 2013 3450 3469 3436 3452 0 +28.57(+0.83%)
Jun 14, 2013 3442 3448 3419 3424 0 -21.80(-0.63%)
Jun 13, 2013 3399 3451 3388 3445 0 +44.93(+1.32%)
Jun 12, 2013 3458 3459 3396 3400 0 -36.52(-1.06%)
Jun 11, 2013 3437 3467 3427 3437 0 -36.82(-1.06%)
Jun 10, 2013 3476 3485 3466 3474 0 +4.55(+0.13%)
Jun 07, 2013 3438 3472 3429 3469 0 +45.17(+1.32%)
Jun 06, 2013 3404 3424 3378 3424 0 +22.57(+0.66%)
Jun 05, 2013 3433 3446 3398 3401 0 -43.78(-1.27%)
Jun 04, 2013 3467 3483 3430 3445 0 -20.11(-0.58%)
Jun 03, 2013 3461 3466 3419 3465 0 +9.46(+0.27%)
May 31, 2013 3478 3501 3456 3456 0 -35.39(-1.01%)
May 30, 2013 3473 3504 3473 3491 0 +23.78(+0.69%)
May 29, 2013 3472 3480 3450 3468 0 -21.37(-0.61%)
May 28, 2013 3498 3515 3475 3489 0 +29.75(+0.86%)
May 24, 2013 3459 3459 3459 0 -0.28(-0.01%)
May 23, 2013 3426 3467 3423 3459 0 -3.88(-0.11%)
May 22, 2013 3503 3532 3447 3463 0 -38.82(-1.11%)
May 21, 2013 3495 3512 3487 3502 0 +5.69(+0.16%)
May 20, 2013 3490 3509 3488 3496 0 -2.54(-0.07%)
May 17, 2013 3483 3499 3473 3499 0 +33.73(+0.97%)
May 16, 2013 3473 3486 3462 3465 0 -6.38(-0.18%)
May 15, 2013 3456 3475 3452 3472 0 +32.83(+0.95%)
May 13, 2013 3430 3447 3427 3439 0 +2.21(+0.06%)
May 10, 2013 3415 3437 3412 3437 0 +27.41(+0.80%)
May 09, 2013 3409 3429 3403 3409 0 -4.10(-0.12%)
May 08, 2013 3395 3413 3390 3413 0 +16.64(+0.49%)
May 07, 2013 3399 3402 3381 3397 0 +3.66(+0.11%)
May 06, 2013 3382 3396 3381 3393 0 +14.34(+0.42%)
May 03, 2013 3371 3388 3341 3379 0 +38.01(+1.14%)
May 02, 2013 3306 3345 3306 3341 0 +41.49(+1.26%)
May 01, 2013 3325 3330 3297 3299 0 -29.66(-0.89%)
Apr 30, 2013 3308 3329 3299 3329 0 +21.77(+0.66%)
Apr 29, 2013 3290 3315 3289 3307 0 +27.76(+0.85%)
Apr 26, 2013 3284 3287 3268 3279 0 -10.73(-0.33%)
Apr 25, 2013 3280 3301 3279 3290 0 +20.34(+0.62%)
Apr 24, 2013 3262 3277 3255 3270 0 +0.32(+0.01%)
Apr 23, 2013 3253 3276 3242 3269 0 +35.78(+1.11%)
Apr 22, 2013 3217 3241 3199 3234 0 +27.49(+0.86%)
Apr 19, 2013 3169 3210 3168 3206 0 +39.70(+1.25%)
Apr 18, 2013 3212 3213 3155 3166 0 -38.31(-1.20%)
Apr 17, 2013 3236 3237 3186 3205 0 -59.96(-1.84%)
Apr 16, 2013 3239 3266 3231 3265 0 +48.14(+1.50%)
Apr 15, 2013 3278 3283 3213 3216 0 -78.46(-2.38%)
Apr 12, 2013 3292 3296 3271 3295 0 -5.21(-0.16%)
Apr 11, 2013 3290 3307 3288 3300 0 +2.91(+0.09%)
Apr 10, 2013 3246 3299 3246 3297 0 +59.39(+1.83%)
Apr 09, 2013 3230 3250 3215 3238 0 +15.61(+0.48%)
Apr 08, 2013 3207 3222 3196 3222 0 +18.39(+0.57%)
Apr 05, 2013 3174 3206 3169 3204 0 -21.12(-0.65%)
Apr 04, 2013 3219 3226 3206 3225 0 +6.38(+0.20%)
Apr 03, 2013 3257 3260 3210 3219 0 -36.26(-1.11%)
Apr 02, 2013 3253 3268 3245 3255 0 +15.69(+0.48%)
Apr 01, 2013 3269 3270 3231 3239 0 -28.35(-0.87%)
Mar 28, 2013 3268 3268 3268 0 +11.00(+0.34%)
Mar 27, 2013 3231 3258 3227 3257 0 +4.04(+0.12%)
Mar 26, 2013 3250 3253 3240 3252 0 +17.18(+0.53%)
Mar 25, 2013 3256 3264 3222 3235 0 -9.70(-0.30%)
Mar 22, 2013 3235 3248 3231 3245 0 +22.40(+0.70%)
Mar 21, 2013 3228 3238 3216 3223 0 -31.59(-0.97%)
Mar 20, 2013 3252 3258 3241 3254 0 +25.09(+0.78%)
Mar 19, 2013 3247 3253 3205 3229 0 -8.49(-0.26%)
Mar 18, 2013 3216 3249 3211 3238 0 -11.48(-0.35%)
Mar 15, 2013 3260 3261 3243 3249 0 -9.86(-0.30%)
Mar 14, 2013 3253 3259 3250 3259 0 +13.81(+0.43%)
Mar 13, 2013 3243 3251 3231 3245 0 +2.80(+0.09%)
Mar 12, 2013 3245 3250 3230 3242 0 -10.55(-0.32%)
Mar 11, 2013 3238 3253 3234 3253 0 +8.50(+0.26%)
Mar 08, 2013 3246 3249 3228 3244 0 +12.28(+0.38%)
Mar 07, 2013 3224 3235 3221 3232 0 +9.73(+0.30%)
Mar 06, 2013 3233 3233 3218 3222 0 -1.77(-0.05%)
Mar 05, 2013 3200 3227 3200 3224 0 +42.10(+1.32%)
Mar 04, 2013 3159 3182 3155 3182 0 +12.29(+0.39%)
Mar 01, 2013 3144 3172 3129 3170 0 +9.55(+0.30%)
Feb 28, 2013 3173 3183 3160 3160 0 -2.07(-0.07%)
Feb 27, 2013 3130 3178 3127 3162 0 +32.61(+1.04%)
Feb 26, 2013 3126 3136 3105 3130 0 +13.40(+0.43%)
Feb 25, 2013 3181 3186 3116 3116 0 -45.57(-1.44%)
Feb 22, 2013 3149 3162 3140 3162 0 +30.33(+0.97%)
Feb 21, 2013 3155 3155 3119 3131 0 -32.92(-1.04%)
Feb 20, 2013 3212 3213 3164 3164 0 -49.18(-1.53%)
Feb 19, 2013 3197 3214 3195 3214 0 +21.56(+0.68%)
Feb 15, 2013 3192 3192 3192 0 -6.63(-0.21%)
Feb 14, 2013 3183 3202 3182 3199 0 +1.78(+0.06%)
Feb 13, 2013 3195 3206 3187 3197 0 +10.39(+0.33%)
Feb 12, 2013 3191 3197 3185 3186 0 -5.51(-0.17%)
Feb 11, 2013 3193 3194 3182 3192 0 -1.87(-0.06%)
Feb 08, 2013 3178 3197 3177 3194 0 +28.74(+0.91%)
Feb 07, 2013 3167 3170 3136 3165 0 -3.35(-0.11%)
Feb 06, 2013 3159 3175 3157 3168 0 +37.31(+1.19%)
Feb 04, 2013 3162 3170 3131 3131 0 -47.93(-1.51%)
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.