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

NASDAQ Composite (NQ: COMP )

17,948.32 -65.66 (-0.36%)
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 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 (%)
Mar 31, 2011 2774 2784 2770 2781 0 +4.28(+0.15%)
Mar 30, 2011 2772 2777 2777 2777 0 +19.90(+0.72%)
Mar 29, 2011 2728 2757 2720 2757 0 +26.21(+0.96%)
Mar 28, 2011 2752 2755 2731 2731 0 -12.38(-0.45%)
Mar 25, 2011 2746 2763 2740 2743 0 +6.64(+0.24%)
Mar 24, 2011 2716 2740 2703 2736 0 +38.12(+1.41%)
Mar 23, 2011 2678 2704 2660 2698 0 +14.43(+0.54%)
Mar 22, 2011 2692 2695 2679 2684 0 -8.22(-0.31%)
Mar 21, 2011 2675 2696 2685 2692 0 +48.42(+1.83%)
Mar 18, 2011 2666 2666 2640 2644 0 +7.62(+0.29%)
Mar 17, 2011 2656 2660 2634 2636 0 +19.23(+0.73%)
Mar 16, 2011 2653 2669 2604 2617 0 -50.51(-1.89%)
Mar 15, 2011 2619 2681 2618 2667 0 -33.64(-1.25%)
Mar 14, 2011 2696 2715 2682 2701 0 -14.64(-0.54%)
Mar 11, 2011 2690 2725 2689 2716 0 +14.59(+0.54%)
Mar 10, 2011 2719 2721 2695 2701 0 -50.70(-1.84%)
Mar 09, 2011 2756 2762 2738 2752 0 -14.05(-0.51%)
Mar 08, 2011 2745 2775 2730 2766 0 +20.14(+0.73%)
Mar 07, 2011 2793 2795 2725 2746 0 -39.04(-1.40%)
Mar 04, 2011 2798 2798 2768 2785 0 -14.07(-0.50%)
Mar 03, 2011 2774 2802 2774 2799 0 +50.67(+1.84%)
Mar 02, 2011 2735 2764 2734 2748 0 +10.66(+0.39%)
Mar 01, 2011 2791 2791 2731 2737 0 -44.86(-1.61%)
Feb 28, 2011 2791 2798 2768 2782 0 +1.22(+0.04%)
Feb 25, 2011 2752 2781 2752 2781 0 +43.15(+1.58%)
Feb 24, 2011 2727 2745 2708 2738 0 +14.91(+0.55%)
Feb 23, 2011 2755 2762 2706 2723 0 -33.43(-1.21%)
Feb 22, 2011 2795 2808 2753 2756 0 -77.53(-2.74%)
Feb 18, 2011 2833 2841 2824 2834 0 +2.37(+0.08%)
Feb 17, 2011 2816 2835 2815 2832 0 +6.02(+0.21%)
Feb 16, 2011 2815 2828 2812 2826 0 +21.21(+0.76%)
Feb 15, 2011 2809 2813 2799 2804 0 -12.83(-0.46%)
Feb 14, 2011 2810 2820 2808 2817 0 +7.74(+0.28%)
Feb 11, 2011 2783 2811 2778 2809 0 +18.99(+0.68%)
Feb 10, 2011 2765 2791 2762 2790 0 +1.38(+0.05%)
Feb 09, 2011 2791 2799 2781 2789 0 -7.98(-0.29%)
Feb 08, 2011 2782 2797 2776 2797 0 +13.06(+0.47%)
Feb 07, 2011 2773 2796 2773 2784 0 +14.69(+0.53%)
Feb 04, 2011 2756 2770 2748 2769 0 +15.42(+0.56%)
Feb 03, 2011 2747 2758 2726 2754 0 +4.32(+0.16%)
Feb 02, 2011 2745 2759 2744 2750 0 -1.63(-0.06%)
Feb 01, 2011 2718 2756 2717 2751 0 +51.11(+1.89%)
Jan 31, 2011 2693 2706 2677 2700 0 +13.19(+0.49%)
Jan 28, 2011 2755 2755 2680 2687 0 -68.39(-2.48%)
Jan 27, 2011 2745 2764 2740 2755 0 +15.78(+0.58%)
Jan 26, 2011 2725 2746 2718 2740 0 +20.25(+0.74%)
Jan 25, 2011 2704 2719 2698 2719 0 +1.70(+0.06%)
Jan 24, 2011 2693 2720 2688 2718 0 +28.01(+1.04%)
Jan 21, 2011 2717 2723 2689 2690 0 -14.75(-0.55%)
Jan 20, 2011 2712 2714 2687 2704 0 -21.07(-0.77%)
Jan 19, 2011 2763 2764 2718 2725 0 -40.49(-1.46%)
Jan 18, 2011 2745 2766 2744 2766 0 +10.55(+0.38%)
Jan 14, 2011 2732 2755 2730 2755 0 +20.01(+0.73%)
Jan 13, 2011 2735 2742 2727 2735 0 -2.04(-0.07%)
Jan 12, 2011 2731 2737 2722 2737 0 +20.50(+0.75%)
Jan 11, 2011 2720 2723 2707 2717 0 +9.03(+0.33%)
Jan 10, 2011 2691 2712 2682 2708 0 +4.63(+0.17%)
Jan 07, 2011 2713 2716 2676 2703 0 -6.72(-0.25%)
Jan 06, 2011 2704 2712 2698 2710 0 +7.69(+0.28%)
Jan 05, 2011 2674 2702 2672 2702 0 +20.95(+0.78%)
Jan 04, 2011 2700 2701 2664 2681 0 -10.27(-0.38%)
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.