Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 3013 3014 3000 3010 0 -1.79(-0.06%)
Nov 29, 2012 3005 3017 2996 3012 0 +20.25(+0.68%)
Nov 28, 2012 2952 2992 2936 2992 0 +23.99(+0.81%)
Nov 27, 2012 2975 2985 2965 2968 0 -8.99(-0.30%)
Nov 26, 2012 2961 2977 2952 2977 0 +9.93(+0.33%)
Nov 24, 2012 2944 2967 2941 2967 0 +0.00(+0.00%)
Nov 23, 2012 2944 2967 2941 2967 0 +40.30(+1.38%)
Nov 21, 2012 2919 2928 2912 2927 0 +9.87(+0.34%)
Nov 20, 2012 2911 2920 2893 2917 0 +0.61(+0.02%)
Nov 19, 2012 2886 2916 2885 2916 0 +62.94(+2.21%)
Nov 16, 2012 2839 2860 2811 2853 0 +16.19(+0.57%)
Nov 15, 2012 2848 2856 2827 2837 0 -9.87(-0.35%)
Nov 14, 2012 2897 2900 2843 2847 0 -37.08(-1.29%)
Nov 13, 2012 2881 2909 2877 2884 0 -20.37(-0.70%)
Nov 12, 2012 2916 2920 2897 2904 0 -0.61(-0.02%)
Nov 09, 2012 2893 2931 2890 2905 0 +9.29(+0.32%)
Nov 08, 2012 2942 2950 2896 2896 0 -41.71(-1.42%)
Nov 07, 2012 2976 2978 2927 2937 0 -74.64(-2.48%)
Nov 06, 2012 3003 3024 2999 3012 0 +12.27(+0.41%)
Nov 05, 2012 2983 3005 2976 3000 0 +17.53(+0.59%)
Nov 02, 2012 3034 3034 2982 2982 0 -37.93(-1.26%)
Nov 01, 2012 2988 3022 2984 3020 0 +42.83(+1.44%)
Oct 31, 2012 2987 2990 2965 2977 0 -10.72(-0.36%)
Oct 26, 2012 2988 2988 2988 0 +1.83(+0.06%)
Oct 25, 2012 3005 3008 2976 2986 0 +4.42(+0.15%)
Oct 24, 2012 3012 3013 2979 2982 0 -8.76(-0.29%)
Oct 23, 2012 2989 3007 2974 2990 0 -15.16(-0.50%)
Oct 19, 2012 3067 3067 3000 3006 0 -67.25(-2.19%)
Oct 18, 2012 3098 3103 3065 3073 0 -31.25(-1.01%)
Oct 17, 2012 3091 3112 3088 3104 0 +2.95(+0.10%)
Oct 16, 2012 3073 3103 3070 3101 0 +36.99(+1.21%)
Oct 15, 2012 3053 3066 3037 3064 0 +20.07(+0.66%)
Oct 12, 2012 3049 3062 3040 3044 0 -5.30(-0.17%)
Oct 11, 2012 3076 3078 3047 3049 0 -2.37(-0.08%)
Oct 10, 2012 3066 3072 3047 3052 0 -13.24(-0.43%)
Oct 09, 2012 3108 3108 3063 3065 0 -47.33(-1.52%)
Oct 08, 2012 3121 3125 3108 3112 0 -23.84(-0.76%)
Oct 06, 2012 3161 3171 3131 3136 0 +0.00(+0.00%)
Oct 05, 2012 3161 3171 3131 3136 0 -13.27(-0.42%)
Oct 04, 2012 3142 3153 3133 3149 0 +14.23(+0.45%)
Oct 03, 2012 3131 3142 3115 3135 0 +15.19(+0.49%)
Oct 02, 2012 3128 3132 3102 3120 0 +6.51(+0.21%)
Oct 01, 2012 3130 3147 3104 3114 0 -2.70(-0.09%)
Sep 28, 2012 3125 3133 3110 3116 0 -20.37(-0.65%)
Sep 27, 2012 3106 3142 3098 3137 0 +42.90(+1.39%)
Sep 26, 2012 3113 3115 3080 3094 0 -24.03(-0.77%)
Sep 25, 2012 3170 3176 3118 3118 0 -43.05(-1.36%)
Sep 24, 2012 3155 3168 3151 3161 0 -19.18(-0.60%)
Sep 21, 2012 3195 3197 3178 3180 0 +4.00(+0.13%)
Sep 20, 2012 3167 3178 3156 3176 0 -6.66(-0.21%)
Sep 19, 2012 3179 3189 3170 3183 0 +4.82(+0.15%)
Sep 18, 2012 3174 3179 3169 3178 0 -0.87(-0.03%)
Sep 17, 2012 3183 3183 3169 3179 0 -5.28(-0.17%)
Sep 14, 2012 3166 3196 3164 3184 0 +28.12(+0.89%)
Sep 13, 2012 3118 3168 3113 3156 0 +41.52(+1.33%)
Sep 12, 2012 3115 3120 3099 3114 0 +9.78(+0.32%)
Sep 11, 2012 3105 3118 3099 3105 0 +0.51(+0.02%)
Sep 10, 2012 3131 3134 3103 3104 0 -32.40(-1.03%)
Sep 07, 2012 3133 3140 3128 3136 0 +0.61(+0.02%)
Sep 06, 2012 3088 3136 3088 3136 0 +66.54(+2.17%)
Sep 05, 2012 3073 3083 3063 3069 0 -5.79(-0.19%)
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.