Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2007
2558
2559
2525
2525
0
-32.12(-1.26%)
Apr 27, 2007
2554
2563
2550
2557
0
+2.75(+0.11%)
Apr 26, 2007
2551
2561
2544
2554
0
+6.57(+0.26%)
Apr 25, 2007
2534
2551
2524
2548
0
+23.35(+0.92%)
Apr 24, 2007
2528
2529
2509
2525
0
+0.87(+0.03%)
Apr 23, 2007
2526
2531
2518
2524
0
-2.72(-0.11%)
Apr 20, 2007
2525
2532
2515
2526
0
+21.04(+0.84%)
Apr 19, 2007
2497
2516
2490
2505
0
-5.15(-0.21%)
Apr 18, 2007
2507
2518
2500
2510
0
-6.45(-0.26%)
Apr 17, 2007
2519
2522
2511
2517
0
-1.38(-0.05%)
Apr 16, 2007
2501
2519
2501
2518
0
+26.39(+1.06%)
Apr 13, 2007
2480
2492
2468
2492
0
+11.62(+0.47%)
Apr 12, 2007
2456
2480
2449
2480
0
+21.01(+0.85%)
Apr 11, 2007
2478
2479
2452
2459
0
-18.30(-0.74%)
Apr 10, 2007
2468
2479
2468
2478
0
+8.43(+0.34%)
Apr 09, 2007
2478
2479
2465
2469
0
-2.16(-0.09%)
Apr 05, 2007
2458
2471
2456
2471
0
+12.65(+0.51%)
Apr 04, 2007
2452
2461
2449
2459
0
+8.36(+0.34%)
Apr 03, 2007
2432
2456
2432
2450
0
+28.07(+1.16%)
Apr 02, 2007
2425
2428
2409
2422
0
+0.62(+0.03%)
Mar 30, 2007
2420
2432
2403
2422
0
+3.76(+0.16%)
Mar 29, 2007
2432
2433
2397
2418
0
+0.78(+0.03%)
Mar 28, 2007
2427
2434
2413
2417
0
-20.33(-0.83%)
Mar 27, 2007
2449
2450
2435
2437
0
-18.20(-0.74%)
Mar 26, 2007
2452
2456
2428
2456
0
+6.70(+0.27%)
Mar 23, 2007
2452
2460
2448
2449
0
-2.81(-0.11%)
Mar 22, 2007
2457
2457
2443
2452
0
-4.18(-0.17%)
Mar 21, 2007
2416
2456
2405
2456
0
+47.71(+1.98%)
Mar 20, 2007
2395
2413
2393
2408
0
+13.80(+0.58%)
Mar 19, 2007
2385
2400
2382
2394
0
+21.75(+0.92%)
Mar 16, 2007
2377
2385
2364
2373
0
-6.04(-0.25%)
Mar 15, 2007
2371
2383
2368
2379
0
+6.96(+0.29%)
Mar 14, 2007
2351
2372
2332
2372
0
+21.17(+0.90%)
Mar 13, 2007
2402
2396
2351
2351
0
-51.72(-2.15%)
Mar 12, 2007
2387
2404
2384
2402
0
+14.74(+0.62%)
Mar 09, 2007
2403
2405
2376
2388
0
-0.18(-0.01%)
Mar 08, 2007
2397
2402
2382
2388
0
+13.09(+0.55%)
Mar 07, 2007
2383
2389
2372
2375
0
-10.50(-0.44%)
Mar 06, 2007
2341
2390
2361
2385
0
+44.46(+1.90%)
Mar 05, 2007
2368
2378
2340
2341
0
-27.32(-1.15%)
Mar 02, 2007
2390
2401
2368
2368
0
-36.21(-1.51%)
Mar 01, 2007
2377
2419
2359
2404
0
-11.94(-0.49%)
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%)
Dec 01, 2006
2431
2434
2393
2413
0
-18.56(-0.76%)
Nov 30, 2006
2431
2441
2419
2432
0
-0.46(-0.02%)
Nov 29, 2006
2423
2437
2415
2432
0
+19.62(+0.81%)
Nov 28, 2006
2397
2414
2390
2413
0
+6.69(+0.28%)
Nov 27, 2006
2454
2455
2406
2406
0
-54.34(-2.21%)
Nov 24, 2006
2450
2468
2449
2460
0
-5.72(-0.23%)
Nov 22, 2006
2463
2467
2451
2466
0
+11.14(+0.45%)
Nov 21, 2006
2455
2457
2445
2455
0
+2.12(+0.09%)
Nov 20, 2006
2441
2457
2438
2453
0
+6.86(+0.28%)
Nov 17, 2006
2440
2446
2432
2446
0
-3.20(-0.13%)
Nov 16, 2006
2447
2453
2438
2449
0
+6.31(+0.26%)
Nov 15, 2006
2430
2453
2430
2443
0
+12.09(+0.50%)
Nov 14, 2006
2408
2431
2395
2431
0
+24.28(+1.01%)
Nov 13, 2006
2390
2409
2388
2406
0
+16.66(+0.70%)
Nov 10, 2006
2378
2390
2374
2390
0
+13.71(+0.58%)
Nov 09, 2006
2399
2401
2371
2376
0
-8.93(-0.37%)
Nov 08, 2006
2364
2393
2358
2385
0
+9.06(+0.38%)
Nov 07, 2006
2366
2391
2364
2376
0
+9.93(+0.42%)
Nov 06, 2006
2342
2372
2342
2366
0
+35.16(+1.51%)
Nov 03, 2006
2339
2344
2317
2331
0
-3.23(-0.14%)
Nov 02, 2006
2324
2339
2321
2334
0
-0.33(-0.01%)
Nov 01, 2006
2373
2376
2331
2334
0
-32.36(-1.37%)
Oct 31, 2006
2369
2375
2356
2367
0
+2.94(+0.12%)
Oct 30, 2006
2347
2371
2341
2364
0
+13.15(+0.56%)
Oct 27, 2006
2375
2377
2347
2351
0
-28.48(-1.20%)
Oct 26, 2006
2361
2379
2348
2379
0
+22.51(+0.96%)
Oct 25, 2006
2347
2360
2339
2357
0
+11.75(+0.50%)
Oct 24, 2006
2352
2356
2336
2345
0
-10.72(-0.46%)
Oct 23, 2006
2338
2364
2331
2356
0
+13.26(+0.57%)
Oct 20, 2006
2341
2349
2329
2342
0
+1.36(+0.06%)
Oct 19, 2006
2333
2345
2324
2341
0
+3.79(+0.16%)
Oct 18, 2006
2355
2362
2330
2337
0
-7.80(-0.33%)
Oct 17, 2006
2354
2354
2330
2345
0
-18.89(-0.80%)
Oct 16, 2006
2359
2368
2358
2364
0
+6.55(+0.28%)
Oct 13, 2006
2345
2360
2341
2357
0
+11.11(+0.47%)
Oct 12, 2006
2318
2346
2318
2346
0
+37.91(+1.64%)
Oct 11, 2006
2305
2322
2292
2308
0
-7.16(-0.31%)
Oct 10, 2006
2314
2319
2302
2315
0
+3.66(+0.16%)
Oct 09, 2006
2298
2317
2295
2312
0
+11.78(+0.51%)
Oct 06, 2006
2296
2306
2290
2300
0
-6.35(-0.28%)
Oct 05, 2006
2290
2306
2288
2306
0
+15.39(+0.67%)
Oct 04, 2006
2240
2291
2239
2291
0
+47.30(+2.11%)
Oct 03, 2006
2233
2252
2224
2244
0
+6.05(+0.27%)
Oct 02, 2006
2257
2263
2236
2238
0
-20.83(-0.92%)
Sep 29, 2006
2273
2273
2258
2258
0
-11.59(-0.51%)
Sep 28, 2006
2267
2273
2253
2270
0
+6.63(+0.29%)
Sep 27, 2006
2256
2271
2254
2263
0
+2.05(+0.09%)
Sep 26, 2006
2248
2262
2244
2261
0
+12.27(+0.55%)
Sep 25, 2006
2227
2253
2212
2249
0
+30.14(+1.36%)
Sep 22, 2006
2234
2234
2210
2219
0
-18.82(-0.84%)
Sep 21, 2006
2258
2261
2233
2238
0
-15.14(-0.67%)
Sep 20, 2006
2242
2257
2242
2253
0
+30.52(+1.37%)
Sep 19, 2006
2240
2240
2203
2222
0
-13.38(-0.60%)
Sep 18, 2006
2233
2247
2229
2236
0
+0.16(+0.01%)
Sep 15, 2006
2243
2247
2228
2236
0
+6.86(+0.31%)
Sep 14, 2006
2222
2231
2219
2229
0
+1.06(+0.05%)
Sep 13, 2006
2215
2229
2211
2228
0
+11.85(+0.53%)
Sep 12, 2006
2175
2217
2175
2216
0
+42.57(+1.96%)
Sep 11, 2006
2152
2180
2147
2173
0
+7.46(+0.34%)
Sep 08, 2006
2160
2168
2155
2166
0
+10.50(+0.49%)
Sep 07, 2006
2160
2175
2149
2155
0
-12.55(-0.58%)
Sep 06, 2006
2190
2190
2168
2168
0
-37.86(-1.72%)
Sep 05, 2006
2193
2208
2184
2206
0
+12.54(+0.57%)
Sep 04, 2006
2195
2199
2183
2193
0
+0.00(+0.00%)
Sep 01, 2006
2195
2199
2183
2193
0
+9.41(+0.43%)
Aug 31, 2006
2189
2193
2182
2184
0
-1.98(-0.09%)
Aug 30, 2006
2175
2189
2167
2186
0
+13.43(+0.62%)
Aug 29, 2006
2162
2174
2145
2172
0
+11.60(+0.54%)
Aug 28, 2006
2141
2164
2140
2161
0
+20.41(+0.95%)
Aug 25, 2006
2132
2153
2129
2140
0
+3.18(+0.15%)
Aug 24, 2006
2142
2144
2123
2137
0
+2.45(+0.11%)
Aug 23, 2006
2153
2160
2127
2135
0
-15.36(-0.71%)
Aug 22, 2006
2145
2163
2141
2150
0
+2.27(+0.11%)
Aug 21, 2006
2152
2154
2141
2148
0
-16.20(-0.75%)
Aug 18, 2006
2157
2165
2138
2164
0
+6.34(+0.29%)
Aug 17, 2006
2144
2168
2142
2158
0
+8.07(+0.38%)
Aug 16, 2006
2127
2150
2120
2150
0
+34.53(+1.63%)
Aug 15, 2006
2092
2115
2090
2115
0
+45.97(+2.22%)
Aug 14, 2006
2073
2093
2068
2069
0
+11.33(+0.55%)
Aug 11, 2006
2066
2066
2050
2058
0
-14.03(-0.68%)
Aug 10, 2006
2053
2076
2048
2072
0
+11.46(+0.56%)
Aug 09, 2006
2086
2098
2057
2060
0
-0.57(-0.03%)
Aug 08, 2006
2080
2084
2054
2061
0
-11.65(-0.56%)
Aug 07, 2006
2079
2079
2065
2072
0
-12.55(-0.60%)
Aug 04, 2006
2108
2119
2069
2085
0
-7.29(-0.35%)
Aug 03, 2006
2065
2100
2061
2092
0
+13.53(+0.65%)
Aug 02, 2006
2070
2089
2070
2079
0
+16.82(+0.82%)
Aug 01, 2006
2080
2080
2053
2062
0
-29.48(-1.41%)
Jul 31, 2006
2088
2098
2083
2091
0
-2.67(-0.13%)
Jul 28, 2006
2065
2095
2065
2094
0
+39.67(+1.93%)
Jul 27, 2006
2083
2093
2052
2054
0
-15.99(-0.77%)
Jul 26, 2006
2066
2084
2054
2070
0
-3.44(-0.17%)
Jul 25, 2006
2060
2080
2055
2074
0
+12.06(+0.58%)
Jul 24, 2006
2030
2062
2030
2062
0
+41.45(+2.05%)
Jul 21, 2006
2035
2036
2014
2020
0
-19.03(-0.93%)
Jul 20, 2006
2084
2084
2039
2039
0
-41.29(-1.98%)
Jul 19, 2006
2038
2086
2037
2081
0
+37.49(+1.83%)
Jul 18, 2006
2043
2053
2013
2043
0
+5.50(+0.27%)
Jul 17, 2006
2035
2051
2028
2038
0
+0.37(+0.02%)
Jul 14, 2006
2054
2057
2027
2037
0
-16.76(-0.82%)
Jul 13, 2006
2076
2090
2054
2054
0
-36.13(-1.73%)
Jul 12, 2006
2122
2129
2090
2090
0
-38.62(-1.81%)
Jul 11, 2006
2110
2129
2096
2129
0
+11.93(+0.56%)
Jul 10, 2006
2136
2142
2109
2117
0
-13.13(-0.62%)
Jul 07, 2006
2147
2155
2127
2130
0
-25.03(-1.16%)
Jul 06, 2006
2156
2169
2148
2155
0
+1.75(+0.08%)
Jul 05, 2006
2175
2190
2147
2153
0
-37.09(-1.69%)
Jul 03, 2006
2178
2190
2172
2190
0
+18.34(+0.84%)
Jun 30, 2006
2181
2183
2165
2172
0
-2.29(-0.11%)
Jun 29, 2006
2174
2174
2174
2174
0
+62.54(+2.96%)
Jun 28, 2006
2106
2113
2091
2112
0
+11.59(+0.55%)
Jun 27, 2006
2135
2139
2099
2100
0
-33.42(-1.57%)
Jun 26, 2006
2126
2136
2121
2134
0
+12.20(+0.58%)
Jun 23, 2006
2120
2137
2111
2121
0
-1.51(-0.07%)
Jun 22, 2006
2139
2141
2114
2123
0
-18.22(-0.85%)
Jun 21, 2006
2109
2153
2107
2141
0
+34.14(+1.62%)
Jun 20, 2006
2111
2127
2104
2107
0
-3.36(-0.16%)
Jun 19, 2006
2137
2139
2104
2110
0
-19.53(-0.92%)
Jun 16, 2006
2141
2144
2123
2130
0
-14.20(-0.66%)
Jun 15, 2006
2098
2148
2086
2144
0
+58.15(+2.79%)
Jun 14, 2006
2076
2092
2065
2086
0
+13.53(+0.65%)
Jun 13, 2006
2090
2108
2068
2072
0
-18.85(-0.90%)
Jun 12, 2006
2137
2139
2091
2091
0
-43.74(-2.05%)
Jun 09, 2006
2152
2163
2133
2135
0
-10.26(-0.48%)
Jun 08, 2006
2142
2152
2100
2145
0
-6.48(-0.30%)
Jun 07, 2006
2167
2184
2151
2152
0
-10.98(-0.51%)
Jun 06, 2006
2174
2176
2144
2163
0
-6.84(-0.32%)
Jun 05, 2006
2212
2219
2169
2170
0
-49.79(-2.24%)
Jun 02, 2006
2230
2234
2204
2219
0
-0.45(-0.02%)
Jun 01, 2006
2180
2220
2178
2220
0
+40.98(+1.88%)
May 31, 2006
2171
2185
2166
2179
0
+14.14(+0.65%)
May 30, 2006
2203
2203
2165
2165
0
-45.63(-2.06%)
May 26, 2006
2206
2210
2197
2210
0
+12.13(+0.55%)
May 25, 2006
2182
2199
2174
2198
0
+29.07(+1.34%)
May 24, 2006
2160
2180
2136
2169
0
+10.41(+0.48%)
May 23, 2006
2188
2200
2159
2159
0
-14.10(-0.65%)
May 22, 2006
2178
2185
2157
2173
0
-21.02(-0.96%)
May 19, 2006
2183
2199
2165
2194
0
+13.56(+0.62%)
May 18, 2006
2205
2213
2180
2180
0
-15.48(-0.70%)
May 17, 2006
2215
2222
2194
2196
0
-33.33(-1.50%)
May 16, 2006
2239
2244
2223
2229
0
-9.39(-0.42%)
May 15, 2006
2234
2245
2220
2239
0
-5.26(-0.23%)
May 12, 2006
2264
2264
2243
2244
0
-28.92(-1.27%)
May 11, 2006
2319
2320
2271
2273
0
-48.04(-2.07%)
May 10, 2006
2333
2338
2314
2321
0
-17.51(-0.75%)
May 09, 2006
2340
2344
2334
2338
0
-6.74(-0.29%)
May 08, 2006
2342
2353
2339
2345
0
+2.42(+0.10%)
May 05, 2006
2336
2344
2333
2343
0
+18.67(+0.80%)
May 04, 2006
2307
2327
2307
2324
0
+19.93(+0.87%)
May 03, 2006
2311
2313
2295
2304
0
-5.87(-0.25%)
May 02, 2006
2312
2314
2303
2310
0
+5.05(+0.22%)
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
.