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

NASDAQ Composite (NQ: COMP )

16,857.05 +28.38 (+0.17%)
Streaming Delayed Price Updated: 4:15 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 (%)
Jun 30, 2011 2749 2777 2749 2774 0 +33.03(+1.21%)
Jun 29, 2011 2737 2747 2722 2740 0 +11.18(+0.41%)
Jun 28, 2011 2694 2730 2692 2729 0 +41.03(+1.53%)
Jun 27, 2011 2653 2697 2648 2688 0 +35.39(+1.33%)
Jun 24, 2011 2681 2682 2647 2653 0 -33.86(-1.26%)
Jun 23, 2011 2639 2688 2627 2687 0 +17.56(+0.66%)
Jun 22, 2011 2677 2693 2668 2669 0 -18.07(-0.67%)
Jun 21, 2011 2640 2688 2634 2687 0 +57.60(+2.19%)
Jun 20, 2011 2608 2634 2624 2630 0 +13.18(+0.50%)
Jun 17, 2011 2646 2649 2609 2616 0 -7.22(-0.28%)
Jun 16, 2011 2632 2643 2600 2624 0 -7.76(-0.29%)
Jun 15, 2011 2653 2670 2626 2631 0 -47.26(-1.76%)
Jun 14, 2011 2663 2686 2663 2679 0 +39.03(+1.48%)
Jun 13, 2011 2649 2658 2630 2640 0 -4.04(-0.15%)
Jun 10, 2011 2675 2677 2642 2644 0 -41.14(-1.53%)
Jun 09, 2011 2679 2697 2670 2685 0 +9.49(+0.35%)
Jun 08, 2011 2694 2698 2671 2675 0 -26.18(-0.97%)
Jun 07, 2011 2713 2723 2701 2702 0 -1.00(-0.04%)
Jun 06, 2011 2728 2737 2702 2703 0 -30.22(-1.11%)
Jun 03, 2011 2740 2763 2731 2733 0 -13.38(-0.49%)
May 24, 2011 2767 2768 2744 2746 0 -12.74(-0.46%)
May 23, 2011 2762 2771 2751 2759 0 -44.42(-1.58%)
May 20, 2011 2816 2821 2796 2803 0 -19.99(-0.71%)
May 19, 2011 2824 2828 2805 2823 0 +8.31(+0.30%)
May 18, 2011 2783 2817 2781 2815 0 +31.79(+1.14%)
May 17, 2011 2769 2784 2759 2783 0 +0.90(+0.03%)
May 16, 2011 2816 2828 2780 2782 0 -46.16(-1.63%)
May 13, 2011 2860 2862 2828 2828 0 -34.57(-1.21%)
May 12, 2011 2834 2866 2819 2863 0 +17.98(+0.63%)
May 11, 2011 2867 2875 2830 2845 0 -26.83(-0.93%)
May 10, 2011 2852 2874 2850 2872 0 +28.64(+1.01%)
May 09, 2011 2828 2850 2824 2843 0 +15.69(+0.55%)
May 06, 2011 2841 2859 2819 2828 0 +12.84(+0.46%)
May 05, 2011 2813 2846 2805 2815 0 -13.51(-0.48%)
May 04, 2011 2843 2848 2809 2828 0 -13.39(-0.47%)
May 03, 2011 2859 2862 2826 2842 0 -22.46(-0.78%)
May 02, 2011 2881 2869 2860 2864 0 -9.46(-0.33%)
Apr 29, 2011 2870 2877 2863 2874 0 +1.01(+0.04%)
Apr 28, 2011 2863 2875 2860 2873 0 +2.65(+0.09%)
Apr 27, 2011 2854 2871 2843 2870 0 +22.34(+0.78%)
Apr 26, 2011 2832 2857 2829 2848 0 +21.66(+0.77%)
Apr 25, 2011 2820 2826 2813 2826 0 +5.72(+0.20%)
Apr 21, 2011 2821 2821 2809 2820 0 +17.65(+0.63%)
Apr 20, 2011 2789 2803 2786 2803 0 +57.54(+2.10%)
Apr 19, 2011 2741 2746 2727 2745 0 +9.59(+0.35%)
Apr 18, 2011 2731 2737 2706 2735 0 -29.27(-1.06%)
Apr 15, 2011 2753 2769 2744 2765 0 +4.43(+0.16%)
Apr 14, 2011 2743 2762 2734 2760 0 -1.30(-0.05%)
Apr 13, 2011 2763 2772 2745 2762 0 +16.73(+0.61%)
Apr 12, 2011 2756 2761 2737 2745 0 -26.72(-0.96%)
Apr 11, 2011 2789 2793 2761 2772 0 -8.91(-0.32%)
Apr 08, 2011 2806 2809 2772 2780 0 -15.72(-0.56%)
Apr 07, 2011 2800 2813 2781 2796 0 -3.68(-0.13%)
Apr 06, 2011 2808 2816 2787 2800 0 +8.63(+0.31%)
Apr 05, 2011 2788 2806 2785 2791 0 +2.00(+0.07%)
Apr 04, 2011 2796 2800 2779 2789 0 -0.41(-0.01%)
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.