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

NASDAQ Composite (NQ: COMP )

17,688.88 +21.32 (+0.12%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 14, 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 (%)
Apr 30, 2014 4085 4116 4071 4115 0 +11.02(+0.27%)
Apr 29, 2014 4090 4111 4070 4104 0 +29.14(+0.72%)
Apr 28, 2014 4092 4112 4014 4074 0 -1.16(-0.03%)
Apr 25, 2014 4125 4127 4068 4076 0 -72.78(-1.75%)
Apr 24, 2014 4175 4177 4108 4148 0 +21.37(+0.52%)
Apr 23, 2014 4161 4161 4125 4127 0 -34.49(-0.83%)
Apr 22, 2014 4132 4171 4132 4161 0 +39.91(+0.97%)
Apr 21, 2014 4105 4122 4082 4122 0 +26.03(+0.64%)
Apr 17, 2014 4096 4096 4096 0 +9.29(+0.23%)
Apr 16, 2014 4067 4086 4039 4086 0 +52.07(+1.29%)
Apr 15, 2014 4033 4055 3946 4034 0 +11.47(+0.29%)
Apr 14, 2014 4038 4051 3986 4023 0 +22.96(+0.57%)
Apr 11, 2014 4015 4065 3992 4000 0 -54.38(-1.34%)
Apr 10, 2014 4181 4183 4043 4054 0 -129.79(-3.10%)
Apr 09, 2014 4130 4185 4121 4184 0 +70.91(+1.72%)
Apr 08, 2014 4085 4120 4066 4113 0 +33.24(+0.81%)
Apr 07, 2014 4111 4134 4052 4080 0 -47.98(-1.16%)
Apr 04, 2014 4264 4267 4119 4128 0 -110.01(-2.60%)
Apr 03, 2014 4282 4285 4217 4238 0 -38.72(-0.91%)
Apr 02, 2014 4282 4286 4259 4276 0 +8.42(+0.20%)
Apr 01, 2014 4220 4268 4219 4268 0 +69.05(+1.64%)
Mar 31, 2014 4186 4213 4181 4199 0 +43.23(+1.04%)
Mar 28, 2014 4163 4203 4145 4156 0 +4.53(+0.11%)
Mar 27, 2014 4169 4186 4132 4151 0 -22.35(-0.54%)
Mar 26, 2014 4255 4263 4174 4174 0 -60.69(-1.43%)
Mar 25, 2014 4253 4274 4204 4234 0 +7.88(+0.19%)
Mar 24, 2014 4289 4289 4191 4226 0 -50.40(-1.18%)
Mar 21, 2014 4340 4344 4268 4277 0 -42.50(-0.98%)
Mar 20, 2014 4298 4330 4287 4319 0 +11.69(+0.27%)
Mar 19, 2014 4331 4334 4284 4308 0 -25.71(-0.59%)
Mar 18, 2014 4286 4335 4284 4333 0 +53.36(+1.25%)
Mar 17, 2014 4274 4301 4273 4280 0 +34.55(+0.81%)
Mar 14, 2014 4250 4272 4242 4245 0 -15.02(-0.35%)
Mar 13, 2014 4338 4340 4243 4260 0 -62.91(-1.46%)
Mar 12, 2014 4289 4323 4270 4323 0 +16.14(+0.37%)
Mar 11, 2014 4343 4354 4295 4307 0 -27.26(-0.63%)
Mar 10, 2014 4333 4340 4308 4334 0 -1.77(-0.04%)
Mar 07, 2014 4371 4371 4319 4336 0 -15.91(-0.37%)
Mar 06, 2014 4369 4372 4341 4352 0 -5.84(-0.13%)
Mar 05, 2014 4353 4362 4344 4358 0 +6.00(+0.14%)
Mar 04, 2014 4328 4357 4328 4352 0 +74.67(+1.75%)
Mar 03, 2014 4261 4284 4240 4277 0 -30.82(-0.72%)
Feb 28, 2014 4324 4343 4276 4308 0 -10.81(-0.25%)
Feb 27, 2014 4291 4322 4285 4319 0 +26.87(+0.63%)
Feb 26, 2014 4300 4317 4279 4292 0 +4.47(+0.10%)
Feb 25, 2014 4298 4308 4276 4288 0 -5.38(-0.13%)
Feb 24, 2014 4274 4311 4263 4293 0 +29.56(+0.69%)
Feb 21, 2014 4282 4285 4262 4263 0 -4.13(-0.10%)
Feb 20, 2014 4241 4272 4227 4268 0 +29.59(+0.70%)
Feb 19, 2014 4261 4274 4232 4238 0 -34.83(-0.82%)
Feb 18, 2014 4254 4277 4244 4273 0 +28.75(+0.68%)
Feb 14, 2014 4244 4244 4244 0 +3.36(+0.08%)
Feb 13, 2014 4172 4241 4170 4241 0 +39.38(+0.94%)
Feb 12, 2014 4197 4213 4190 4201 0 +10.25(+0.24%)
Feb 11, 2014 4155 4199 4153 4191 0 +42.87(+1.03%)
Feb 10, 2014 4125 4148 4123 4148 0 +22.31(+0.54%)
Feb 07, 2014 4082 4127 4070 4126 0 +68.74(+1.69%)
Feb 06, 2014 4023 4064 4022 4057 0 +45.57(+1.14%)
Feb 05, 2014 4016 4026 3968 4012 0 -19.97(-0.50%)
Feb 04, 2014 4019 4044 4005 4032 0 +34.56(+0.86%)
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.