Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
NASDAQ Composite
(NQ:
COMP
)
16,828.67
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Jun 3, 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 (%)
Jan 31, 2023
11404
11586
11398
11584
0
+190.70(+1.67%)
Jan 30, 2023
11515
11553
11388
11394
0
-227.90(-1.96%)
Jan 27, 2023
11470
11692
11470
11622
0
+109.30(+0.95%)
Jan 26, 2023
11464
11516
11341
11512
0
+199.00(+1.76%)
Jan 25, 2023
11152
11334
11069
11313
0
-20.90(-0.18%)
Jan 24, 2023
11304
11378
11283
11334
0
-30.10(-0.26%)
Jan 23, 2023
11162
11406
11144
11364
0
+224.00(+2.01%)
Jan 20, 2023
10922
11143
10886
11140
0
+288.10(+2.65%)
Jan 19, 2023
10896
10932
10805
10852
0
-104.70(-0.96%)
Jan 18, 2023
11166
11223
10952
10957
0
-138.10(-1.24%)
Jan 17, 2023
11070
11145
11025
11095
0
+15.90(+0.14%)
Jan 13, 2023
10907
11084
10900
11079
0
+78.10(+0.71%)
Jan 12, 2023
10970
11028
10797
11001
0
+69.40(+0.63%)
Jan 11, 2023
10803
10932
10763
10932
0
+189.10(+1.76%)
Jan 10, 2023
10608
10744
10590
10743
0
+106.90(+1.01%)
Jan 09, 2023
10661
10807
10619
10636
0
+66.40(+0.63%)
Jan 06, 2023
10360
10604
10265
10569
0
+264.10(+2.56%)
Jan 05, 2023
10385
10393
10295
10305
0
-153.60(-1.47%)
Jan 04, 2023
10465
10515
10338
10459
0
+71.80(+0.69%)
Jan 03, 2023
10562
10613
10309
10387
0
-79.50(-0.76%)
Dec 30, 2022
10368
10468
10325
10466
0
-11.60(-0.11%)
Dec 29, 2022
10322
10502
10301
10478
0
+264.80(+2.59%)
Dec 28, 2022
10331
10415
10208
10213
0
-139.90(-1.35%)
Dec 27, 2022
10462
10472
10341
10353
0
-144.70(-1.38%)
Dec 23, 2022
10441
10515
10362
10498
0
+21.80(+0.21%)
Dec 22, 2022
10591
10599
10313
10476
0
-233.30(-2.18%)
Dec 21, 2022
10592
10754
10569
10709
0
+162.30(+1.54%)
Dec 20, 2022
10488
10610
10447
10547
0
+1.10(+0.01%)
Dec 19, 2022
10711
10714
10498
10546
0
-159.40(-1.49%)
Dec 16, 2022
10766
10833
10642
10705
0
-105.10(-0.97%)
Dec 15, 2022
11015
11030
10776
10810
0
-360.40(-3.23%)
Dec 14, 2022
11245
11352
11065
11171
0
-85.90(-0.76%)
Dec 13, 2022
11543
11572
11160
11257
0
+113.10(+1.01%)
Dec 12, 2022
11016
11145
10985
11144
0
+139.10(+1.26%)
Dec 09, 2022
11042
11139
10999
11005
0
-77.40(-0.70%)
Dec 08, 2022
11010
11119
10940
11082
0
+123.50(+1.13%)
Dec 07, 2022
10971
11040
10911
10958
0
-56.40(-0.51%)
Dec 06, 2022
11238
11241
10956
11015
0
-225.00(-2.00%)
Dec 05, 2022
11386
11426
11193
11240
0
-221.60(-1.93%)
Dec 02, 2022
11309
11492
11297
11462
0
-21.00(-0.18%)
Dec 01, 2022
11476
11547
11379
11482
0
+14.50(+0.13%)
Nov 30, 2022
11002
11468
10966
11468
0
+484.20(+4.41%)
Nov 29, 2022
11060
11086
10944
10984
0
-65.70(-0.59%)
Nov 28, 2022
11148
11218
11021
11050
0
-176.90(-1.58%)
Nov 25, 2022
11231
11262
11206
11226
0
-58.90(-0.52%)
Nov 23, 2022
11175
11311
11175
11285
0
+110.90(+0.99%)
Nov 22, 2022
11059
11180
10976
11174
0
+149.90(+1.36%)
Nov 21, 2022
11102
11129
11000
11024
0
-121.60(-1.09%)
Nov 18, 2022
11254
11259
11059
11146
0
+1.10(+0.01%)
Nov 17, 2022
11009
11199
11006
11145
0
-38.70(-0.35%)
Nov 16, 2022
11260
11286
11163
11184
0
-174.70(-1.54%)
Nov 15, 2022
11474
11493
11241
11358
0
+162.20(+1.45%)
Nov 14, 2022
11234
11350
11167
11196
0
-127.10(-1.12%)
Nov 11, 2022
11125
11352
11070
11323
0
+209.10(+1.88%)
Nov 10, 2022
10874
11119
10780
11114
0
+761.00(+7.35%)
Nov 09, 2022
10533
10565
10344
10353
0
-263.00(-2.48%)
Nov 08, 2022
10612
10746
10473
10616
0
+51.70(+0.49%)
Nov 07, 2022
10531
10588
10429
10564
0
+89.30(+0.85%)
Nov 04, 2022
10548
10554
10263
10475
0
+132.30(+1.28%)
Nov 03, 2022
10400
10486
10320
10343
0
-181.90(-1.73%)
Nov 02, 2022
10884
10523
10525
0
-366.00(-3.36%)
Nov 01, 2022
11154
11156
10881
10891
0
-97.40(-0.89%)
Oct 31, 2022
11026
11048
10914
10988
0
-114.30(-1.03%)
Oct 28, 2022
10776
11117
10766
11102
0
+309.80(+2.87%)
Oct 27, 2022
10973
10999
10780
10793
0
-178.30(-1.63%)
Oct 26, 2022
10966
11206
10948
10971
0
-228.10(-2.04%)
Oct 25, 2022
11000
11210
10997
11199
0
+246.50(+2.25%)
Oct 24, 2022
10868
10984
10713
10953
0
+92.90(+0.86%)
Oct 21, 2022
10576
10876
10542
10860
0
+244.90(+2.31%)
Oct 20, 2022
10660
10837
10574
10615
0
-65.70(-0.62%)
Oct 19, 2022
10696
10808
10593
10680
0
-91.90(-0.85%)
Oct 18, 2022
10961
10973
10670
10772
0
+96.60(+0.90%)
Oct 17, 2022
10574
10697
10570
10676
0
+354.40(+3.43%)
Oct 14, 2022
10748
10767
10309
10321
0
-327.80(-3.08%)
Oct 13, 2022
10132
10698
10089
10649
0
+232.10(+2.23%)
Oct 12, 2022
10426
10494
10372
10417
0
-9.10(-0.09%)
Oct 11, 2022
10488
10609
10352
10426
0
-115.90(-1.10%)
Oct 10, 2022
10660
10670
10449
10542
0
-110.30(-1.04%)
Oct 07, 2022
10880
10892
10608
10652
0
-420.90(-3.80%)
Oct 06, 2022
11118
11230
11051
11073
0
-75.30(-0.68%)
Oct 05, 2022
11022
11210
10911
11149
0
-27.80(-0.25%)
Oct 04, 2022
11050
11190
11044
11176
0
+361.00(+3.34%)
Oct 03, 2022
10658
10876
10578
10815
0
+239.80(+2.27%)
Sep 30, 2022
10696
10883
10572
10576
0
-161.90(-1.51%)
Sep 29, 2022
10889
10900
10623
10738
0
-314.10(-2.84%)
Sep 28, 2022
10816
11102
10776
11052
0
+222.10(+2.05%)
Sep 27, 2022
10955
11041
10741
10830
0
+26.60(+0.25%)
Sep 26, 2022
10837
11024
10789
10803
0
-65.00(-0.60%)
Sep 23, 2022
10953
10958
10733
10868
0
-198.90(-1.80%)
Sep 22, 2022
11170
11204
11025
11067
0
-153.40(-1.37%)
Sep 21, 2022
11466
11614
11219
11220
0
-204.80(-1.79%)
Sep 20, 2022
11434
11521
11344
11425
0
-110.00(-0.95%)
Sep 19, 2022
11340
11538
11338
11535
0
+86.60(+0.76%)
Sep 16, 2022
11404
11460
11317
11448
0
-104.00(-0.90%)
Sep 15, 2022
11639
11761
11497
11552
0
-167.30(-1.43%)
Sep 14, 2022
11674
11747
11603
11720
0
+86.10(+0.74%)
Sep 13, 2022
11909
11958
11604
11634
0
-632.80(-5.16%)
Sep 12, 2022
12172
12270
12169
12266
0
+154.10(+1.27%)
Sep 09, 2022
11964
12133
11959
12112
0
+250.20(+2.11%)
Sep 08, 2022
11680
11897
11660
11862
0
+70.20(+0.60%)
Sep 07, 2022
11559
11819
11555
11792
0
+247.00(+2.14%)
Sep 06, 2022
11660
11679
11472
11545
0
-86.00(-0.74%)
Sep 02, 2022
11883
11946
11574
11631
0
-154.20(-1.31%)
Sep 01, 2022
11707
11798
11546
11785
0
-31.10(-0.26%)
Aug 31, 2022
11973
12027
11814
11816
0
-66.90(-0.56%)
Aug 30, 2022
12093
12102
11790
11883
0
-134.60(-1.12%)
Aug 29, 2022
12021
12125
11981
12018
0
-124.00(-1.02%)
Aug 26, 2022
12631
12656
12142
12142
0
-497.60(-3.94%)
Aug 25, 2022
12499
12641
12472
12639
0
+207.80(+1.67%)
Aug 24, 2022
12378
12504
12350
12432
0
+50.20(+0.41%)
Aug 23, 2022
12398
12491
12352
12381
0
-0.30(-0.00%)
Aug 22, 2022
12522
12538
12354
12382
0
-323.60(-2.55%)
Aug 19, 2022
12836
12859
12675
12705
0
-260.10(-2.01%)
Aug 18, 2022
12936
13003
12874
12965
0
+27.20(+0.21%)
Aug 17, 2022
12970
13054
12863
12938
0
-164.40(-1.25%)
Aug 16, 2022
13084
13181
12979
13102
0
-25.50(-0.19%)
Aug 15, 2022
12996
13146
12994
13128
0
+80.80(+0.62%)
Aug 12, 2022
12866
13047
12821
13047
0
+267.30(+2.09%)
Aug 11, 2022
12940
13026
12760
12780
0
-74.90(-0.58%)
Aug 10, 2022
12792
12861
12699
12855
0
+360.90(+2.89%)
Aug 09, 2022
12574
12583
12439
12494
0
-150.60(-1.19%)
Aug 08, 2022
12702
12855
12598
12644
0
-13.00(-0.10%)
Aug 05, 2022
12544
12720
12526
12658
0
-63.10(-0.50%)
Aug 04, 2022
12674
12736
12601
12721
0
+52.40(+0.41%)
Aug 03, 2022
12430
12700
12425
12668
0
+319.40(+2.59%)
Aug 02, 2022
12293
12503
12260
12349
0
-20.20(-0.16%)
Aug 01, 2022
12318
12500
12272
12369
0
-21.70(-0.18%)
Jul 29, 2022
12232
12426
12181
12391
0
+228.10(+1.88%)
Jul 28, 2022
12033
12179
11887
12163
0
+130.20(+1.08%)
Jul 27, 2022
11752
12082
11718
12032
0
+469.80(+4.06%)
Jul 26, 2022
11704
11711
11533
11563
0
-220.10(-1.87%)
Jul 25, 2022
11843
11855
11708
11783
0
-51.40(-0.43%)
Jul 22, 2022
12030
12093
11767
11834
0
-225.50(-1.87%)
Jul 21, 2022
11907
12061
11813
12060
0
+161.90(+1.36%)
Jul 20, 2022
11713
11940
11703
11898
0
+184.50(+1.58%)
Jul 19, 2022
11504
11721
11449
11713
0
+353.20(+3.11%)
Jul 18, 2022
11554
11629
11323
11360
0
-92.40(-0.81%)
Jul 15, 2022
11380
11455
11295
11452
0
+201.20(+1.79%)
Jul 14, 2022
11153
11280
11006
11251
0
+3.60(+0.03%)
Jul 13, 2022
11061
11326
11031
11248
0
-17.10(-0.15%)
Jul 12, 2022
11423
11483
11207
11265
0
-107.90(-0.95%)
Jul 11, 2022
11519
11541
11348
11373
0
-262.70(-2.26%)
Jul 08, 2022
11514
11690
11480
11635
0
+14.00(+0.12%)
Jul 07, 2022
11426
11644
11413
11621
0
+259.50(+2.28%)
Jul 06, 2022
11341
11443
11250
11362
0
+39.60(+0.35%)
Jul 05, 2022
10964
11324
10912
11322
0
+194.40(+1.75%)
Jul 01, 2022
11014
11132
10923
11128
0
+99.10(+0.90%)
Jun 30, 2022
11052
11161
10850
11029
0
-149.20(-1.33%)
Jun 29, 2022
11180
11226
11072
11178
0
-3.60(-0.03%)
Jun 28, 2022
11542
11636
11178
11182
0
-343.00(-2.98%)
Jun 27, 2022
11656
11678
11487
11524
0
-83.10(-0.72%)
Jun 24, 2022
11352
11613
11338
11608
0
+375.40(+3.34%)
Jun 23, 2022
11136
11260
11046
11232
0
+179.10(+1.62%)
Jun 22, 2022
10942
11217
10938
11053
0
-16.20(-0.15%)
Jun 21, 2022
10976
11165
10974
11069
0
+271.00(+2.51%)
Jun 17, 2022
10703
10885
10639
10798
0
+152.20(+1.43%)
Jun 16, 2022
10803
10831
10565
10646
0
-453.10(-4.08%)
Jun 15, 2022
10975
11244
10866
11099
0
+270.90(+2.50%)
Jun 14, 2022
10889
10927
10733
10828
0
+19.10(+0.18%)
Jun 13, 2022
10987
11072
10775
10809
0
-530.80(-4.68%)
Jun 10, 2022
11544
11569
11328
11340
0
-414.20(-3.52%)
Jun 09, 2022
12024
12115
11752
11754
0
-332.10(-2.75%)
Jun 08, 2022
12140
12236
12053
12086
0
-88.90(-0.73%)
Jun 07, 2022
11924
12195
11889
12175
0
+113.80(+0.94%)
Jun 06, 2022
12207
12245
12004
12061
0
+48.70(+0.41%)
Jun 03, 2022
12098
12167
11967
12013
0
-265.60(-2.16%)
Jun 02, 2022
11932
12293
11902
12278
0
+283.80(+2.37%)
Jun 01, 2022
12178
12238
11901
11994
0
-86.90(-0.72%)
May 31, 2022
12138
12190
11942
12081
0
-49.70(-0.41%)
May 27, 2022
11858
12132
11857
12131
0
+390.40(+3.33%)
May 26, 2022
11409
11797
11406
11741
0
+306.00(+2.68%)
May 25, 2022
11215
11512
11212
11435
0
+170.20(+1.51%)
May 24, 2022
11328
11352
11092
11264
0
-270.80(-2.35%)
May 23, 2022
11386
11552
11305
11535
0
+180.70(+1.59%)
May 20, 2022
11531
11552
11036
11355
0
-33.90(-0.30%)
May 19, 2022
11363
11563
11313
11388
0
-29.70(-0.26%)
May 18, 2022
11792
11826
11382
11418
0
-566.30(-4.73%)
May 17, 2022
11904
11988
11754
11984
0
+321.70(+2.76%)
May 16, 2022
11733
11805
11628
11663
0
-142.20(-1.20%)
May 13, 2022
11554
11857
11510
11805
0
+434.00(+3.82%)
May 12, 2022
11201
11547
11109
11371
0
+6.80(+0.06%)
May 11, 2022
11647
11844
11339
11364
0
-373.50(-3.18%)
May 10, 2022
11910
11945
11566
11738
0
+114.50(+0.99%)
May 09, 2022
11918
11991
11575
11623
0
-521.50(-4.29%)
May 06, 2022
12241
12358
11990
12145
0
-173.00(-1.40%)
May 05, 2022
12781
12788
12184
12318
0
-647.20(-4.99%)
May 04, 2022
12561
12985
12367
12965
0
+401.10(+3.19%)
May 03, 2022
12508
12646
12461
12564
0
+27.80(+0.22%)
May 02, 2022
12340
12542
12202
12536
0
+201.40(+1.63%)
Apr 29, 2022
12709
12862
12316
12335
0
-536.90(-4.17%)
Apr 28, 2022
12714
12948
12488
12872
0
+382.60(+3.06%)
Apr 27, 2022
12511
12704
12431
12489
0
-1.80(-0.01%)
Apr 26, 2022
12902
12918
12491
12491
0
-514.10(-3.95%)
Apr 25, 2022
12749
13012
12723
13005
0
+165.50(+1.29%)
Apr 22, 2022
13171
13213
12828
12839
0
-335.40(-2.55%)
Apr 21, 2022
13619
13711
13141
13175
0
-278.40(-2.07%)
Apr 20, 2022
13655
13678
13426
13453
0
-166.60(-1.22%)
Apr 19, 2022
13306
13644
13281
13620
0
+287.30(+2.15%)
Apr 18, 2022
13334
13414
13222
13332
0
-18.70(-0.14%)
Apr 14, 2022
13632
13663
13345
13351
0
-292.50(-2.14%)
Apr 13, 2022
13381
13679
13354
13644
0
+272.00(+2.03%)
Apr 12, 2022
13579
13686
13318
13372
0
-40.40(-0.30%)
Apr 11, 2022
13546
13585
13401
13412
0
-299.00(-2.18%)
Apr 08, 2022
13833
13866
13694
13711
0
-186.30(-1.34%)
Apr 07, 2022
13854
13978
13689
13897
0
+8.50(+0.06%)
Apr 06, 2022
14003
14033
13789
13889
0
-315.40(-2.22%)
Apr 05, 2022
14490
14500
14169
14204
0
-328.30(-2.26%)
Apr 04, 2022
14304
14534
14286
14532
0
+271.00(+1.90%)
Apr 01, 2022
14278
14307
14132
14262
0
+41.00(+0.29%)
Mar 31, 2022
14444
14457
14218
14220
0
-221.80(-1.54%)
Mar 30, 2022
14569
14609
14384
14442
0
-177.30(-1.21%)
Mar 29, 2022
14500
14647
14419
14620
0
+264.70(+1.84%)
Mar 28, 2022
14180
14356
14101
14355
0
+185.60(+1.31%)
Mar 25, 2022
14181
14219
14011
14169
0
-22.50(-0.16%)
Mar 24, 2022
13989
14194
13897
14192
0
+269.20(+1.93%)
Mar 23, 2022
13984
14152
13922
13923
0
-186.20(-1.32%)
Mar 22, 2022
13866
14141
13857
14109
0
+270.30(+1.95%)
Mar 21, 2022
13857
13946
13682
13838
0
-55.30(-0.40%)
Mar 18, 2022
13564
13899
13528
13894
0
+279.00(+2.05%)
Mar 17, 2022
13356
13621
13317
13615
0
+178.30(+1.33%)
Mar 16, 2022
13131
13440
12992
13436
0
+487.90(+3.77%)
Mar 15, 2022
12687
12974
12617
12949
0
+367.40(+2.92%)
Mar 14, 2022
12795
12918
12555
12581
0
-262.60(-2.04%)
Mar 11, 2022
13231
13239
12830
12844
0
-286.20(-2.18%)
Mar 10, 2022
13096
13164
12946
13130
0
-125.50(-0.95%)
Mar 09, 2022
13114
13301
13040
13256
0
+460.00(+3.60%)
Mar 08, 2022
12800
13159
12670
12796
0
-35.50(-0.28%)
Mar 07, 2022
13328
13353
12828
12831
0
-482.40(-3.62%)
Mar 04, 2022
13458
13487
13225
13313
0
-224.50(-1.66%)
Mar 03, 2022
13832
13838
13473
13538
0
-214.10(-1.56%)
Mar 02, 2022
13594
13796
13494
13752
0
+219.50(+1.62%)
Mar 01, 2022
13716
13777
13441
13532
0
-218.90(-1.59%)
Feb 28, 2022
13571
13811
13550
13751
0
+56.80(+0.41%)
Feb 25, 2022
13478
13697
13454
13695
0
+221.00(+1.64%)
Feb 24, 2022
12604
13486
12588
13474
0
+436.10(+3.34%)
Feb 23, 2022
13513
13534
13032
13038
0
-344.00(-2.57%)
Feb 22, 2022
13424
13619
13250
13382
0
-166.60(-1.23%)
Feb 18, 2022
13548
0
-168.60(-1.23%)
Feb 17, 2022
14003
14021
13705
13717
0
-407.40(-2.88%)
Feb 16, 2022
14043
14164
13932
14124
0
-15.70(-0.11%)
Feb 15, 2022
13996
14142
13976
14140
0
+348.90(+2.53%)
Feb 14, 2022
13769
13922
13665
13791
0
-0.30(-0.00%)
Feb 11, 2022
14214
14247
13733
13791
0
-394.40(-2.78%)
Feb 10, 2022
14229
14510
14118
14186
0
-304.80(-2.10%)
Feb 09, 2022
14359
14491
14331
14490
0
+295.90(+2.08%)
Feb 08, 2022
13982
14226
13935
14194
0
+178.80(+1.28%)
Feb 07, 2022
14116
14236
13974
14016
0
-82.30(-0.58%)
Feb 04, 2022
13961
14223
13850
14098
0
-319.50(-2.22%)
Feb 02, 2022
14484
14505
14265
14418
0
+71.50(+0.50%)
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
.