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

NASDAQ Composite (NQ: COMP )

15,927.90 +316.14 (+2.03%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 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, 2007 2443 2471 2434 2464 0 +15.29(+0.62%)
Jan 30, 2007 2447 2451 2437 2449 0 +7.55(+0.31%)
Jan 29, 2007 2435 2452 2431 2441 0 +5.60(+0.23%)
Jan 26, 2007 2441 2443 2419 2435 0 +1.25(+0.05%)
Jan 25, 2007 2469 2471 2431 2434 0 -32.04(-1.30%)
Jan 24, 2007 2443 2466 2441 2466 0 +34.87(+1.43%)
Jan 23, 2007 2428 2447 2426 2431 0 +0.34(+0.01%)
Jan 22, 2007 2454 2455 2423 2431 0 -20.24(-0.83%)
Jan 19, 2007 2438 2454 2436 2451 0 +8.10(+0.33%)
Jan 18, 2007 2475 2476 2438 2443 0 -36.21(-1.46%)
Jan 17, 2007 2488 2497 2476 2479 0 -18.36(-0.74%)
Jan 16, 2007 2505 2509 2494 2498 0 -5.04(-0.20%)
Jan 12, 2007 2482 2503 2482 2503 0 +17.97(+0.72%)
Jan 11, 2007 2465 2489 2463 2485 0 +25.52(+1.04%)
Jan 10, 2007 2434 2461 2428 2459 0 +15.50(+0.63%)
Jan 09, 2007 2443 2450 2424 2444 0 +5.63(+0.23%)
Jan 08, 2007 2435 2446 2421 2438 0 +3.95(+0.16%)
Jan 05, 2007 2445 2445 2421 2434 0 -19.18(-0.78%)
Jan 04, 2007 2424 2461 2414 2453 0 +30.27(+1.25%)
Jan 03, 2007 2430 2455 2395 2423 0 +7.87(+0.33%)
Dec 29, 2006 2423 2437 2413 2415 0 -10.28(-0.42%)
Dec 28, 2006 2425 2432 2421 2426 0 -5.65(-0.23%)
Dec 27, 2006 2419 2433 2419 2431 0 +17.71(+0.73%)
Dec 26, 2006 2398 2414 2398 2414 0 +12.33(+0.51%)
Dec 22, 2006 2416 2416 2401 2401 0 -14.67(-0.61%)
Dec 21, 2006 2430 2433 2409 2416 0 -11.76(-0.48%)
Dec 20, 2006 2432 2443 2426 2428 0 -1.94(-0.08%)
Dec 19, 2006 2420 2437 2409 2430 0 -6.02(-0.25%)
Dec 18, 2006 2462 2471 2429 2436 0 -21.63(-0.88%)
Dec 15, 2006 2467 2470 2455 2457 0 +3.35(+0.14%)
Dec 14, 2006 2436 2461 2436 2454 0 +21.44(+0.88%)
Dec 13, 2006 2444 2444 2424 2432 0 +0.81(+0.03%)
Dec 12, 2006 2443 2445 2419 2432 0 -11.26(-0.46%)
Dec 11, 2006 2437 2453 2430 2443 0 +5.50(+0.23%)
Dec 08, 2006 2424 2447 2417 2437 0 +9.67(+0.40%)
Dec 07, 2006 2450 2455 2428 2428 0 -18.17(-0.74%)
Dec 06, 2006 2448 2452 2436 2446 0 -6.52(-0.27%)
Dec 05, 2006 2456 2460 2445 2452 0 +3.99(+0.16%)
Dec 04, 2006 2421 2456 2421 2448 0 +35.18(+1.46%)
Dec 01, 2006 2431 2434 2393 2413 0 -18.56(-0.76%)
Nov 30, 2006 2431 2441 2419 2432 0 -0.46(-0.02%)
Nov 29, 2006 2423 2437 2415 2432 0 +19.62(+0.81%)
Nov 28, 2006 2397 2414 2390 2413 0 +6.69(+0.28%)
Nov 27, 2006 2454 2455 2406 2406 0 -54.34(-2.21%)
Nov 24, 2006 2450 2468 2449 2460 0 -5.72(-0.23%)
Nov 22, 2006 2463 2467 2451 2466 0 +11.14(+0.45%)
Nov 21, 2006 2455 2457 2445 2455 0 +2.12(+0.09%)
Nov 20, 2006 2441 2457 2438 2453 0 +6.86(+0.28%)
Nov 17, 2006 2440 2446 2432 2446 0 -3.20(-0.13%)
Nov 16, 2006 2447 2453 2438 2449 0 +6.31(+0.26%)
Nov 15, 2006 2430 2453 2430 2443 0 +12.09(+0.50%)
Nov 14, 2006 2408 2431 2395 2431 0 +24.28(+1.01%)
Nov 13, 2006 2390 2409 2388 2406 0 +16.66(+0.70%)
Nov 10, 2006 2378 2390 2374 2390 0 +13.71(+0.58%)
Nov 09, 2006 2399 2401 2371 2376 0 -8.93(-0.37%)
Nov 08, 2006 2364 2393 2358 2385 0 +9.06(+0.38%)
Nov 07, 2006 2366 2391 2364 2376 0 +9.93(+0.42%)
Nov 06, 2006 2342 2372 2342 2366 0 +35.16(+1.51%)
Nov 03, 2006 2339 2344 2317 2331 0 -3.23(-0.14%)
Nov 02, 2006 2324 2339 2321 2334 0 -0.33(-0.01%)
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.