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
)
16,794.87
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 20, 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 30, 2015
4671
4694
4631
4635
0
-48.17(-1.03%)
Jan 29, 2015
4636
4688
4602
4683
0
+45.42(+0.98%)
Jan 28, 2015
4741
4742
4637
4638
0
-43.51(-0.93%)
Jan 27, 2015
4698
4722
4680
4682
0
-90.26(-1.89%)
Jan 26, 2015
4752
4774
4734
4772
0
+13.88(+0.29%)
Jan 23, 2015
4748
4771
4738
4758
0
+7.48(+0.16%)
Jan 22, 2015
4753
4750
0
+82.98(+1.78%)
Jan 21, 2015
4692
4667
0
+12.57(+0.27%)
Jan 20, 2015
4656
4666
4601
4655
0
+20.47(+0.44%)
Jan 16, 2015
4634
4634
4634
0
+63.56(+1.39%)
Jan 15, 2015
4567
4571
0
-68.50(-1.48%)
Jan 14, 2015
4611
4655
4596
4639
0
-22.18(-0.48%)
Jan 13, 2015
4662
0
-3.21(-0.07%)
Jan 12, 2015
4714
4716
4651
4665
0
-39.36(-0.84%)
Jan 09, 2015
4744
4745
4681
4704
0
-32.12(-0.68%)
Jan 08, 2015
4690
4741
4688
4736
0
+85.72(+1.84%)
Jan 07, 2015
4627
4653
4614
4650
0
+57.73(+1.26%)
Jan 06, 2015
4667
4667
4568
4593
0
-59.83(-1.29%)
Jan 05, 2015
4700
4703
4641
4653
0
-74.24(-1.57%)
Jan 02, 2015
4760
4777
4698
4727
0
-9.24(-0.20%)
Dec 31, 2014
4736
4736
4736
0
-41.39(-0.87%)
Dec 30, 2014
4794
4804
4773
4777
0
-29.47(-0.61%)
Dec 29, 2014
4801
4814
4799
4807
0
+0.05(+0.00%)
Dec 26, 2014
4788
4815
4788
4807
0
+33.39(+0.70%)
Dec 24, 2014
4773
4773
4773
0
+8.05(+0.17%)
Dec 23, 2014
4798
4798
4761
4765
0
-16.00(-0.33%)
Dec 22, 2014
4759
4782
4758
4781
0
+16.04(+0.34%)
Dec 19, 2014
4753
4782
4738
4765
0
+16.98(+0.36%)
Dec 18, 2014
4712
4748
4697
4748
0
+104.09(+2.24%)
Dec 17, 2014
4557
4652
4551
4644
0
+96.48(+2.12%)
Dec 16, 2014
4645
4547
4548
0
-57.33(-1.24%)
Dec 15, 2014
4680
4691
4592
4605
0
-48.44(-1.04%)
Dec 12, 2014
4665
4708
4654
4654
0
-54.56(-1.16%)
Dec 11, 2014
4705
4760
4699
4708
0
+24.13(+0.52%)
Dec 10, 2014
4754
4767
4679
4684
0
-82.44(-1.73%)
Dec 09, 2014
4685
4768
4674
4766
0
+25.78(+0.54%)
Dec 08, 2014
4770
4793
4723
4741
0
-40.07(-0.84%)
Dec 05, 2014
4777
4789
4770
4781
0
+11.32(+0.24%)
Dec 04, 2014
4772
4785
4754
4769
0
-5.03(-0.11%)
Dec 03, 2014
4761
4781
4745
4774
0
+18.66(+0.39%)
Dec 02, 2014
4733
4762
4730
4756
0
+28.46(+0.60%)
Dec 01, 2014
4778
4782
4725
4727
0
-64.28(-1.34%)
Nov 28, 2014
4797
4811
4787
4792
0
+4.31(+0.09%)
Nov 26, 2014
4787
4787
4787
0
+29.07(+0.61%)
Nov 25, 2014
4762
4775
4750
4758
0
+3.36(+0.07%)
Nov 24, 2014
4755
0
+41.92(+0.89%)
Nov 21, 2014
4751
4752
4701
4713
0
+11.10(+0.24%)
Nov 20, 2014
4655
4703
4653
4702
0
+26.16(+0.56%)
Nov 19, 2014
4695
4696
4656
4676
0
-26.73(-0.57%)
Nov 18, 2014
4675
4710
4674
4702
0
+31.44(+0.67%)
Nov 17, 2014
4678
4690
4655
4671
0
-17.54(-0.37%)
Nov 14, 2014
4680
4689
4664
4689
0
+8.40(+0.18%)
Nov 13, 2014
4682
4703
4664
4680
0
+5.01(+0.11%)
Nov 12, 2014
4645
4679
4644
4675
0
+14.57(+0.31%)
Nov 11, 2014
4649
4661
4640
4661
0
+8.94(+0.19%)
Nov 10, 2014
4635
4653
4626
4652
0
+19.09(+0.41%)
Nov 07, 2014
4637
4639
4607
4633
0
-5.94(-0.13%)
Nov 06, 2014
4617
4639
4605
4638
0
+17.75(+0.38%)
Nov 05, 2014
4649
4650
4608
4621
0
-2.92(-0.06%)
Nov 04, 2014
4624
4636
4595
4624
0
-15.27(-0.33%)
Nov 03, 2014
4634
4654
4627
4639
0
+8.17(+0.18%)
Oct 31, 2014
4639
4642
4617
4631
0
+64.60(+1.41%)
Oct 30, 2014
4532
4576
4522
4566
0
+16.91(+0.37%)
Oct 29, 2014
4551
4557
4517
4549
0
-15.06(-0.33%)
Oct 28, 2014
4506
4564
4505
4564
0
+78.36(+1.75%)
Oct 27, 2014
4469
4490
4450
4486
0
+2.21(+0.05%)
Oct 24, 2014
4459
4486
4446
4484
0
+30.93(+0.69%)
Oct 23, 2014
4427
4476
4422
4453
0
+69.94(+1.60%)
Oct 22, 2014
4436
4381
4383
0
-36.63(-0.83%)
Oct 21, 2014
4359
4419
4356
4419
0
+103.41(+2.40%)
Oct 20, 2014
4254
4317
4248
4316
0
+57.63(+1.35%)
Oct 17, 2014
4296
4242
4258
0
+41.05(+0.97%)
Oct 16, 2014
4133
4246
4132
4217
0
+2.07(+0.05%)
Oct 15, 2014
4154
4232
4117
4215
0
-11.85(-0.28%)
Oct 14, 2014
4246
4281
4213
4227
0
+13.51(+0.32%)
Oct 13, 2014
4275
4304
4213
4214
0
-62.58(-1.46%)
Oct 10, 2014
4355
4381
4276
4276
0
-102.10(-2.33%)
Oct 09, 2014
4458
4464
4377
4378
0
-90.25(-2.02%)
Oct 08, 2014
4386
4474
4355
4469
0
+83.39(+1.90%)
Oct 07, 2014
4434
4442
4385
4385
0
-69.60(-1.56%)
Oct 06, 2014
4492
4496
4444
4455
0
-20.82(-0.47%)
Oct 03, 2014
4457
4488
4446
4476
0
+45.43(+1.03%)
Oct 02, 2014
4421
4442
4368
4430
0
+8.10(+0.18%)
Oct 01, 2014
4487
4487
4409
4422
0
-71.30(-1.59%)
Sep 30, 2014
4513
4522
4484
4493
0
-12.46(-0.28%)
Sep 29, 2014
4466
4515
4464
4506
0
-6.34(-0.14%)
Sep 26, 2014
4476
4516
4475
4512
0
+45.44(+1.02%)
Sep 25, 2014
4541
4547
4467
4467
0
-88.47(-1.94%)
Sep 24, 2014
4515
4557
4500
4555
0
+46.53(+1.03%)
Sep 23, 2014
4511
4536
4508
4509
0
-19.00(-0.42%)
Sep 22, 2014
4568
4569
4513
4528
0
-52.10(-1.14%)
Sep 19, 2014
4606
4611
4563
4580
0
-13.64(-0.30%)
Sep 18, 2014
4576
4594
4573
4593
0
+31.24(+0.68%)
Sep 17, 2014
4554
4582
4539
4562
0
+9.43(+0.21%)
Sep 16, 2014
4502
4558
4500
4553
0
+33.86(+0.75%)
Sep 15, 2014
4567
4567
4507
4519
0
-48.70(-1.07%)
Sep 12, 2014
4589
4590
4556
4568
0
-24.21(-0.53%)
Sep 11, 2014
4568
4592
4560
4592
0
+5.29(+0.12%)
Sep 10, 2014
4554
4587
4546
4587
0
+34.23(+0.75%)
Sep 09, 2014
4589
4599
4544
4552
0
-40.00(-0.87%)
Sep 08, 2014
4579
4600
4570
4592
0
+9.39(+0.20%)
Sep 05, 2014
4561
4583
4543
4583
0
+20.61(+0.45%)
Sep 04, 2014
4582
4603
4553
4562
0
-10.27(-0.22%)
Sep 03, 2014
4610
4610
4565
4573
0
-25.63(-0.56%)
Sep 02, 2014
4592
4599
4577
4598
0
+17.92(+0.39%)
Aug 29, 2014
4580
4580
4580
0
+22.58(+0.50%)
Aug 28, 2014
4553
4566
4547
4558
0
-11.93(-0.26%)
Aug 27, 2014
4574
4576
4562
4570
0
-1.02(-0.02%)
Aug 26, 2014
4564
4576
4557
4571
0
+13.29(+0.29%)
Aug 25, 2014
4564
4571
4548
4557
0
+18.80(+0.41%)
Aug 22, 2014
4535
4547
4522
4539
0
+6.45(+0.14%)
Aug 21, 2014
4527
4534
4514
4532
0
+5.62(+0.12%)
Aug 20, 2014
4518
4533
4516
4526
0
-1.03(-0.02%)
Aug 19, 2014
4514
4529
4514
4528
0
+19.20(+0.43%)
Aug 18, 2014
4491
4509
4486
4508
0
+43.38(+0.97%)
Aug 15, 2014
4480
4482
4428
4465
0
+11.93(+0.27%)
Aug 14, 2014
4438
4453
4434
4453
0
+18.87(+0.43%)
Aug 13, 2014
4408
4434
4404
4434
0
+44.88(+1.02%)
Aug 12, 2014
4395
4407
4372
4389
0
-12.08(-0.27%)
Aug 11, 2014
4387
4416
4384
4401
0
+30.43(+0.70%)
Aug 08, 2014
4371
0
+35.93(+0.83%)
Aug 07, 2014
4373
4380
4322
4335
0
-20.08(-0.46%)
Aug 06, 2014
4326
4379
4325
4355
0
+2.21(+0.05%)
Aug 05, 2014
4365
4383
4334
4353
0
-31.05(-0.71%)
Aug 04, 2014
4366
4395
4343
4384
0
+31.25(+0.72%)
Aug 01, 2014
4363
4385
4324
4353
0
-17.13(-0.39%)
Jul 31, 2014
4421
4431
4367
4370
0
-93.13(-2.09%)
Jul 30, 2014
4468
4476
4445
4463
0
+20.20(+0.45%)
Jul 29, 2014
4443
0
-2.21(-0.05%)
Jul 28, 2014
4451
4455
4414
4445
0
-4.65(-0.10%)
Jul 25, 2014
4448
4458
4430
4450
0
-22.55(-0.50%)
Jul 24, 2014
4482
4486
4466
4472
0
-1.59(-0.04%)
Jul 23, 2014
4468
4481
4458
4474
0
+17.68(+0.40%)
Jul 22, 2014
4445
4464
4443
4456
0
+31.32(+0.71%)
Jul 21, 2014
4421
4432
4405
4425
0
-7.45(-0.17%)
Jul 18, 2014
4380
4434
4378
4432
0
+68.70(+1.57%)
Jul 17, 2014
4412
4425
4352
4363
0
-62.52(-1.41%)
Jul 16, 2014
4446
4449
4420
4426
0
+9.58(+0.22%)
Jul 15, 2014
4445
4450
4390
4416
0
-24.03(-0.54%)
Jul 14, 2014
4441
4452
4433
4440
0
+24.93(+0.56%)
Jul 11, 2014
4401
4417
4389
4415
0
+19.29(+0.44%)
Jul 10, 2014
4352
4416
4351
4396
0
-22.83(-0.52%)
Jul 09, 2014
4403
4422
4388
4419
0
+27.57(+0.63%)
Jul 08, 2014
4443
4444
4372
4391
0
-60.07(-1.35%)
Jul 07, 2014
4478
4478
4448
4452
0
-34.40(-0.77%)
Jul 03, 2014
4486
4486
4486
0
+28.20(+0.63%)
Jul 02, 2014
4458
4467
4451
4458
0
-0.92(-0.02%)
Jul 01, 2014
4425
4472
4424
4459
0
+50.47(+1.14%)
Jun 30, 2014
4398
4417
4397
4408
0
+10.25(+0.23%)
Jun 27, 2014
4372
4399
4372
4398
0
+18.88(+0.43%)
Jun 26, 2014
4379
4380
4347
4379
0
-0.71(-0.02%)
Jun 25, 2014
4342
4384
4339
4380
0
+29.40(+0.68%)
Jun 24, 2014
4368
4400
4343
4350
0
-18.32(-0.42%)
Jun 23, 2014
4369
4372
4359
4369
0
+0.64(+0.01%)
Jun 20, 2014
4365
4369
4354
4368
0
+8.71(+0.20%)
Jun 19, 2014
4370
4372
4340
4359
0
-3.51(-0.08%)
Jun 18, 2014
4341
4365
4321
4363
0
+25.61(+0.59%)
Jun 17, 2014
4316
4346
4311
4337
0
+16.12(+0.37%)
Jun 16, 2014
4304
4327
4296
4321
0
+10.46(+0.24%)
Jun 13, 2014
4315
4318
4288
4311
0
+13.02(+0.30%)
Jun 12, 2014
4323
4328
4285
4298
0
-34.30(-0.79%)
Jun 11, 2014
4323
4338
4315
4332
0
-6.07(-0.14%)
Jun 10, 2014
4329
4339
4328
4338
0
+16.60(+0.38%)
Jun 06, 2014
4313
4323
4306
4321
0
+25.17(+0.59%)
Jun 05, 2014
4259
4300
4242
4296
0
+44.59(+1.05%)
Jun 04, 2014
4222
4256
4216
4252
0
+17.56(+0.41%)
Jun 03, 2014
4222
4240
4216
4234
0
-3.12(-0.07%)
Jun 02, 2014
4248
4248
4208
4237
0
-5.42(-0.13%)
May 30, 2014
4251
4252
4222
4243
0
-5.33(-0.13%)
May 29, 2014
4238
4248
4229
4248
0
+22.88(+0.54%)
May 28, 2014
4235
4238
4217
4225
0
-12.00(-0.28%)
May 27, 2014
4206
4237
4205
4237
0
+51.26(+1.22%)
May 23, 2014
4186
4186
4186
0
+24.95(+0.60%)
May 22, 2014
4136
4163
4131
4161
0
+29.32(+0.71%)
May 21, 2014
4106
4134
4104
4132
0
+34.65(+0.85%)
May 20, 2014
4121
4125
4081
4097
0
-28.92(-0.70%)
May 19, 2014
4080
4128
4076
4126
0
+35.22(+0.86%)
May 16, 2014
4070
4091
4044
4091
0
+21.30(+0.52%)
May 15, 2014
4097
4098
4036
4069
0
-31.34(-0.76%)
May 14, 2014
4122
4132
4094
4101
0
-29.54(-0.72%)
May 13, 2014
4145
4155
4128
4130
0
-13.69(-0.33%)
May 12, 2014
4093
4147
4092
4144
0
+71.99(+1.77%)
May 09, 2014
4043
4072
4025
4072
0
+20.37(+0.50%)
May 08, 2014
4053
4109
4040
4052
0
-16.17(-0.40%)
May 07, 2014
4085
4091
4021
4068
0
-13.09(-0.32%)
May 06, 2014
4128
4132
4081
4081
0
-57.30(-1.38%)
May 05, 2014
4099
4138
4086
4138
0
+14.16(+0.34%)
May 02, 2014
4139
4145
4116
4124
0
-3.55(-0.09%)
May 01, 2014
4121
4150
4106
4127
0
+12.89(+0.31%)
Apr 30, 2014
4085
4116
4071
4115
0
+11.02(+0.27%)
Apr 29, 2014
4090
4111
4070
4104
0
+29.14(+0.72%)
Apr 28, 2014
4092
4112
4014
4074
0
-1.16(-0.03%)
Apr 25, 2014
4125
4127
4068
4076
0
-72.78(-1.75%)
Apr 24, 2014
4175
4177
4108
4148
0
+21.37(+0.52%)
Apr 23, 2014
4161
4161
4125
4127
0
-34.49(-0.83%)
Apr 22, 2014
4132
4171
4132
4161
0
+39.91(+0.97%)
Apr 21, 2014
4105
4122
4082
4122
0
+26.03(+0.64%)
Apr 17, 2014
4096
4096
4096
0
+9.29(+0.23%)
Apr 16, 2014
4067
4086
4039
4086
0
+52.07(+1.29%)
Apr 15, 2014
4033
4055
3946
4034
0
+11.47(+0.29%)
Apr 14, 2014
4038
4051
3986
4023
0
+22.96(+0.57%)
Apr 11, 2014
4015
4065
3992
4000
0
-54.38(-1.34%)
Apr 10, 2014
4181
4183
4043
4054
0
-129.79(-3.10%)
Apr 09, 2014
4130
4185
4121
4184
0
+70.91(+1.72%)
Apr 08, 2014
4085
4120
4066
4113
0
+33.24(+0.81%)
Apr 07, 2014
4111
4134
4052
4080
0
-47.98(-1.16%)
Apr 04, 2014
4264
4267
4119
4128
0
-110.01(-2.60%)
Apr 03, 2014
4282
4285
4217
4238
0
-38.72(-0.91%)
Apr 02, 2014
4282
4286
4259
4276
0
+8.42(+0.20%)
Apr 01, 2014
4220
4268
4219
4268
0
+69.05(+1.64%)
Mar 31, 2014
4186
4213
4181
4199
0
+43.23(+1.04%)
Mar 28, 2014
4163
4203
4145
4156
0
+4.53(+0.11%)
Mar 27, 2014
4169
4186
4132
4151
0
-22.35(-0.54%)
Mar 26, 2014
4255
4263
4174
4174
0
-60.69(-1.43%)
Mar 25, 2014
4253
4274
4204
4234
0
+7.88(+0.19%)
Mar 24, 2014
4289
4289
4191
4226
0
-50.40(-1.18%)
Mar 21, 2014
4340
4344
4268
4277
0
-42.50(-0.98%)
Mar 20, 2014
4298
4330
4287
4319
0
+11.69(+0.27%)
Mar 19, 2014
4331
4334
4284
4308
0
-25.71(-0.59%)
Mar 18, 2014
4286
4335
4284
4333
0
+53.36(+1.25%)
Mar 17, 2014
4274
4301
4273
4280
0
+34.55(+0.81%)
Mar 14, 2014
4250
4272
4242
4245
0
-15.02(-0.35%)
Mar 13, 2014
4338
4340
4243
4260
0
-62.91(-1.46%)
Mar 12, 2014
4289
4323
4270
4323
0
+16.14(+0.37%)
Mar 11, 2014
4343
4354
4295
4307
0
-27.26(-0.63%)
Mar 10, 2014
4333
4340
4308
4334
0
-1.77(-0.04%)
Mar 07, 2014
4371
4371
4319
4336
0
-15.91(-0.37%)
Mar 06, 2014
4369
4372
4341
4352
0
-5.84(-0.13%)
Mar 05, 2014
4353
4362
4344
4358
0
+6.00(+0.14%)
Mar 04, 2014
4328
4357
4328
4352
0
+74.67(+1.75%)
Mar 03, 2014
4261
4284
4240
4277
0
-30.82(-0.72%)
Feb 28, 2014
4324
4343
4276
4308
0
-10.81(-0.25%)
Feb 27, 2014
4291
4322
4285
4319
0
+26.87(+0.63%)
Feb 26, 2014
4300
4317
4279
4292
0
+4.47(+0.10%)
Feb 25, 2014
4298
4308
4276
4288
0
-5.38(-0.13%)
Feb 24, 2014
4274
4311
4263
4293
0
+29.56(+0.69%)
Feb 21, 2014
4282
4285
4262
4263
0
-4.13(-0.10%)
Feb 20, 2014
4241
4272
4227
4268
0
+29.59(+0.70%)
Feb 19, 2014
4261
4274
4232
4238
0
-34.83(-0.82%)
Feb 18, 2014
4254
4277
4244
4273
0
+28.75(+0.68%)
Feb 14, 2014
4244
4244
4244
0
+3.36(+0.08%)
Feb 13, 2014
4172
4241
4170
4241
0
+39.38(+0.94%)
Feb 12, 2014
4197
4213
4190
4201
0
+10.25(+0.24%)
Feb 11, 2014
4155
4199
4153
4191
0
+42.87(+1.03%)
Feb 10, 2014
4125
4148
4123
4148
0
+22.31(+0.54%)
Feb 07, 2014
4082
4127
4070
4126
0
+68.74(+1.69%)
Feb 06, 2014
4023
4064
4022
4057
0
+45.57(+1.14%)
Feb 05, 2014
4016
4026
3968
4012
0
-19.97(-0.50%)
Feb 04, 2014
4019
4044
4005
4032
0
+34.56(+0.86%)
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
.