Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 1981 1995 1978 1978 0 -5.80(-0.29%)
Jul 30, 2009 1986 2010 1980 1984 0 +16.54(+0.84%)
Jul 29, 2009 1965 1971 1953 1968 0 -7.75(-0.39%)
Jul 28, 2009 1957 1978 1948 1976 0 +7.62(+0.39%)
Jul 27, 2009 1965 1971 1947 1968 0 +1.93(+0.10%)
Jul 24, 2009 1943 1966 1938 1966 0 -7.64(-0.39%)
Jul 23, 2009 1925 1979 1925 1974 0 +47.22(+2.45%)
Jul 22, 2009 1909 1935 1907 1926 0 +10.18(+0.53%)
Jul 21, 2009 1917 1917 1892 1916 0 +6.91(+0.36%)
Jul 20, 2009 1897 1910 1890 1909 0 +22.68(+1.20%)
Jul 17, 2009 1880 1887 1874 1887 0 +1.58(+0.08%)
Jul 16, 2009 1856 1888 1855 1885 0 +22.13(+1.19%)
Jul 15, 2009 1828 1863 1824 1863 0 +63.17(+3.51%)
Jul 14, 2009 1791 1801 1783 1800 0 +6.52(+0.36%)
Jul 13, 2009 1761 1793 1757 1793 0 +37.18(+2.12%)
Jul 10, 2009 1745 1764 1738 1756 0 +3.48(+0.20%)
Jul 09, 2009 1757 1764 1747 1753 0 +5.38(+0.31%)
Jul 08, 2009 1756 1758 1727 1747 0 +1.00(+0.06%)
Jul 07, 2009 1787 1789 1745 1746 0 -41.23(-2.31%)
Jul 06, 2009 1784 1793 1770 1787 0 -9.12(-0.51%)
Jul 03, 2009 1797 1797 1797 1797 0 +0.00(+0.00%)
Jul 02, 2009 1824 1824 1796 1797 0 -49.20(-2.67%)
Jul 01, 2009 1846 1862 1844 1846 0 +10.68(+0.58%)
Jun 30, 2009 1845 1855 1825 1835 0 -9.02(-0.49%)
Jun 29, 2009 1842 1854 1825 1844 0 +5.84(+0.32%)
Jun 26, 2009 1819 1841 1817 1838 0 +8.68(+0.47%)
Jun 25, 2009 1783 1830 1809 1830 0 +37.20(+2.08%)
Jun 24, 2009 1781 1807 1780 1792 0 +27.42(+1.55%)
Jun 23, 2009 1771 1778 1754 1765 0 -1.27(-0.07%)
Jun 22, 2009 1810 1811 1766 1766 0 -61.28(-3.35%)
Jun 19, 2009 1825 1838 1817 1827 0 +19.75(+1.09%)
Jun 18, 2009 1809 1817 1796 1808 0 -0.34(-0.02%)
Jun 17, 2009 1799 1824 1785 1808 0 +11.88(+0.66%)
Jun 16, 2009 1825 1831 1796 1796 0 -20.20(-1.11%)
Jun 15, 2009 1838 1838 1803 1816 0 -42.42(-2.28%)
Jun 12, 2009 1852 1859 1833 1859 0 -3.57(-0.19%)
Jun 11, 2009 1855 1880 1855 1862 0 +9.29(+0.50%)
Jun 10, 2009 1872 1873 1828 1853 0 -7.05(-0.38%)
Jun 09, 2009 1850 1870 1846 1860 0 +17.73(+0.96%)
Jun 08, 2009 1837 1858 1819 1842 0 -7.02(-0.38%)
Jun 05, 2009 1864 1866 1835 1849 0 -0.60(-0.03%)
Jun 04, 2009 1830 1850 1826 1850 0 +24.10(+1.32%)
Jun 03, 2009 1826 1828 1807 1826 0 -10.88(-0.59%)
Jun 02, 2009 1821 1847 1816 1837 0 +8.12(+0.44%)
Jun 01, 2009 1796 1833 1793 1829 0 +54.35(+3.06%)
May 29, 2009 1756 1774 1743 1774 0 +22.54(+1.29%)
May 28, 2009 1744 1755 1714 1752 0 +20.71(+1.20%)
May 27, 2009 1746 1768 1729 1731 0 -19.35(-1.11%)
May 26, 2009 1678 1751 1678 1750 0 +58.42(+3.45%)
May 25, 2009 1692 1692 1692 1692 0 +0.00(+0.00%)
May 22, 2009 1702 1712 1682 1692 0 -3.24(-0.19%)
May 21, 2009 1710 1720 1678 1695 0 -32.59(-1.89%)
May 20, 2009 1744 1767 1722 1728 0 -6.70(-0.39%)
May 19, 2009 1727 1750 1720 1735 0 +2.18(+0.13%)
May 18, 2009 1697 1732 1690 1732 0 +41.01(+2.42%)
May 17, 2009 1687 1703 1677 1691 0 +11.21(+0.67%)
May 15, 2009 1687 1703 1677 1680 0 -9.07(-0.54%)
May 14, 2009 1672 1701 1668 1689 0 +25.02(+1.50%)
May 13, 2009 1697 1698 1664 1664 0 -51.73(-3.01%)
May 12, 2009 1743 1744 1696 1716 0 -15.32(-0.88%)
May 11, 2009 1714 1748 1706 1731 0 -7.76(-0.45%)
May 08, 2009 1734 1747 1711 1739 0 +22.76(+1.33%)
May 07, 2009 1772 1773 1703 1716 0 -42.86(-2.44%)
May 06, 2009 1769 1770 1731 1759 0 +4.98(+0.28%)
May 05, 2009 1757 1759 1735 1754 0 -9.44(-0.54%)
May 04, 2009 1734 1764 1747 1764 0 +44.36(+2.58%)
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.