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 (%)
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%)
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.