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

NASDAQ Composite (NQ: COMP )

16,860.84 +32.17 (+0.19%)
Streaming Delayed Price Updated: 2:58 PM 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, 2007 2412 2432 2395 2416 0 +8.29(+0.34%)
Feb 27, 2007 2469 2471 2402 2408 0 -96.66(-3.86%)
Feb 26, 2007 2525 2526 2493 2505 0 -10.58(-0.42%)
Feb 23, 2007 2523 2523 2507 2515 0 -9.84(-0.39%)
Feb 22, 2007 2523 2531 2509 2525 0 +6.52(+0.26%)
Feb 21, 2007 2504 2518 2501 2518 0 +5.38(+0.21%)
Feb 20, 2007 2492 2514 2480 2513 0 +16.73(+0.67%)
Feb 16, 2007 2491 2498 2483 2496 0 -0.79(-0.03%)
Feb 15, 2007 2490 2498 2486 2497 0 +8.72(+0.35%)
Feb 14, 2007 2468 2495 2468 2488 0 +28.50(+1.16%)
Feb 13, 2007 2486 2465 2452 2460 0 +9.50(+0.39%)
Feb 12, 2007 2461 2461 2445 2450 0 -9.44(-0.38%)
Feb 09, 2007 2492 2497 2453 2460 0 -28.85(-1.16%)
Feb 08, 2007 2484 2492 2478 2489 0 -1.83(-0.07%)
Feb 07, 2007 2484 2495 2476 2490 0 +19.01(+0.77%)
Feb 06, 2007 2476 2478 2455 2471 0 +0.89(+0.04%)
Feb 05, 2007 2475 2482 2466 2471 0 -5.28(-0.21%)
Feb 02, 2007 2474 2478 2467 2476 0 +7.50(+0.30%)
Feb 01, 2007 2474 2481 2459 2468 0 +4.45(+0.18%)
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%)
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.