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

NASDAQ Composite (NQ: COMP )

16,777.50 -51.17 (-0.30%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 4, 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 (%)
Feb 28, 2006 2301 2306 2277 2281 0 -25.79(-1.12%)
Feb 27, 2006 2291 2314 2291 2307 0 +20.14(+0.88%)
Feb 24, 2006 2278 2288 2273 2287 0 +7.72(+0.34%)
Feb 23, 2006 2280 2294 2272 2279 0 -3.85(-0.17%)
Feb 22, 2006 2265 2288 2259 2283 0 +20.21(+0.89%)
Feb 21, 2006 2284 2285 2257 2263 0 -19.40(-0.85%)
Feb 17, 2006 2292 2292 2280 2282 0 -12.27(-0.53%)
Feb 16, 2006 2282 2295 2278 2295 0 +18.20(+0.80%)
Feb 15, 2006 2259 2277 2255 2276 0 +14.26(+0.63%)
Feb 14, 2006 2244 2267 2237 2262 0 +22.36(+1.00%)
Feb 13, 2006 2252 2254 2233 2240 0 -22.07(-0.98%)
Feb 10, 2006 2256 2266 2235 2262 0 +6.01(+0.27%)
Feb 09, 2006 2274 2285 2254 2256 0 -11.11(-0.49%)
Feb 08, 2006 2260 2269 2247 2267 0 +22.02(+0.98%)
Feb 07, 2006 2256 2266 2240 2245 0 -13.84(-0.61%)
Feb 06, 2006 2263 2266 2250 2259 0 -3.78(-0.17%)
Feb 03, 2006 2268 2275 2256 2263 0 -18.99(-0.83%)
Feb 02, 2006 2307 2308 2277 2282 0 -28.99(-1.25%)
Feb 01, 2006 2294 2312 2292 2311 0 +4.74(+0.21%)
Jan 31, 2006 2306 2312 2293 2306 0 -0.96(-0.04%)
Jan 30, 2006 2306 2314 2305 2307 0 +2.55(+0.11%)
Jan 27, 2006 2293 2314 2289 2304 0 +21.23(+0.93%)
Jan 26, 2006 2275 2284 2265 2283 0 +22.35(+0.99%)
Jan 25, 2006 2275 2275 2253 2261 0 -4.60(-0.20%)
Jan 24, 2006 2256 2269 2256 2265 0 +16.78(+0.75%)
Jan 23, 2006 2255 2256 2241 2248 0 +0.77(+0.03%)
Jan 20, 2006 2300 2301 2245 2248 0 -54.11(-2.35%)
Jan 19, 2006 2292 2312 2290 2302 0 +22.17(+0.97%)
Jan 18, 2006 2266 2286 2264 2280 0 -23.05(-1.00%)
Jan 17, 2006 2303 2306 2294 2303 0 -14.35(-0.62%)
Jan 13, 2006 2318 2322 2308 2317 0 +0.35(+0.02%)
Jan 12, 2006 2327 2330 2313 2317 0 -14.67(-0.63%)
Jan 11, 2006 2321 2333 2316 2331 0 +11.04(+0.48%)
Jan 10, 2006 2306 2320 2304 2320 0 +1.63(+0.07%)
Jan 09, 2006 2306 2323 2303 2319 0 +13.07(+0.57%)
Jan 06, 2006 2289 2307 2281 2306 0 +28.75(+1.26%)
Jan 05, 2006 2265 2278 2264 2277 0 +13.41(+0.59%)
Jan 04, 2006 2247 2265 2246 2263 0 +19.72(+0.88%)
Jan 03, 2006 2217 2250 2190 2244 0 +38.42(+1.74%)
Dec 30, 2005 2209 2210 2201 2205 0 -12.84(-0.58%)
Dec 29, 2005 2230 2233 2217 2218 0 -10.78(-0.48%)
Dec 28, 2005 2230 2234 2221 2229 0 +2.05(+0.09%)
Dec 27, 2005 2253 2260 2227 2227 0 -22.53(-1.00%)
Dec 23, 2005 2249 2255 2246 2249 0 +2.93(+0.13%)
Dec 22, 2005 2234 2247 2233 2246 0 +14.83(+0.66%)
Dec 21, 2005 2228 2242 2225 2232 0 +9.24(+0.42%)
Dec 20, 2005 2224 2231 2214 2222 0 -0.32(-0.01%)
Dec 19, 2005 2255 2256 2222 2223 0 -29.74(-1.32%)
Dec 16, 2005 2262 2264 2252 2252 0 -8.15(-0.36%)
Dec 15, 2005 2266 2268 2247 2261 0 -1.96(-0.09%)
Dec 14, 2005 2262 2270 2254 2263 0 -2.41(-0.11%)
Dec 13, 2005 2257 2272 2255 2265 0 +4.05(+0.18%)
Dec 12, 2005 2264 2266 2253 2261 0 +4.22(+0.19%)
Dec 09, 2005 2247 2259 2241 2257 0 +10.27(+0.46%)
Dec 08, 2005 2255 2262 2234 2246 0 -5.55(-0.25%)
Dec 07, 2005 2263 2265 2245 2252 0 -8.75(-0.39%)
Dec 06, 2005 2268 2278 2259 2261 0 +3.12(+0.14%)
Dec 05, 2005 2269 2269 2251 2258 0 -15.73(-0.69%)
Dec 02, 2005 2266 2274 2261 2273 0 +6.20(+0.27%)
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.