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

NASDAQ Composite (NQ: COMP )

16,767.09 -61.58 (-0.37%)
Streaming Delayed Price Updated: 11:07 AM 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 (%)
Aug 31, 2007 2596 2603 2580 2596 0 +31.06(+1.21%)
Aug 30, 2007 2545 2588 2542 2565 0 +2.14(+0.08%)
Aug 29, 2007 2519 2563 2513 2563 0 +62.52(+2.50%)
Aug 28, 2007 2546 2548 2501 2501 0 -60.61(-2.37%)
Aug 27, 2007 2570 2574 2557 2561 0 -15.44(-0.60%)
Aug 24, 2007 2540 2577 2535 2577 0 +34.99(+1.38%)
Aug 23, 2007 2562 2565 2531 2542 0 -11.10(-0.43%)
Aug 22, 2007 2543 2555 2534 2553 0 +31.50(+1.25%)
Aug 21, 2007 2502 2530 2501 2521 0 +12.71(+0.51%)
Aug 20, 2007 2511 2516 2487 2509 0 +3.56(+0.14%)
Aug 17, 2007 2510 2525 2466 2505 0 +53.96(+2.20%)
Aug 16, 2007 2441 2460 2387 2451 0 -7.76(-0.32%)
Aug 15, 2007 2493 2520 2458 2459 0 -40.29(-1.61%)
Aug 14, 2007 2549 2552 2499 2499 0 -43.12(-1.70%)
Aug 13, 2007 2567 2573 2541 2542 0 -2.65(-0.10%)
Aug 10, 2007 2530 2569 2503 2545 0 -11.60(-0.45%)
Aug 09, 2007 2573 2616 2556 2556 0 -56.49(-2.16%)
Aug 08, 2007 2583 2628 2583 2613 0 +51.38(+2.01%)
Aug 07, 2007 2533 2578 2523 2562 0 +14.27(+0.56%)
Aug 06, 2007 2525 2547 2492 2547 0 +36.08(+1.44%)
Aug 03, 2007 2526 2576 2511 2511 0 -64.73(-2.51%)
Aug 02, 2007 2558 2579 2553 2576 0 +22.11(+0.87%)
Aug 01, 2007 2538 2557 2516 2554 0 +7.60(+0.30%)
Jul 31, 2007 2606 2607 2546 2546 0 -37.01(-1.43%)
Jul 30, 2007 2568 2592 2552 2583 0 +21.04(+0.82%)
Jul 27, 2007 2600 2609 2562 2562 0 -37.10(-1.43%)
Jul 26, 2007 2621 2632 2564 2599 0 -48.83(-1.84%)
Jul 25, 2007 2660 2666 2628 2648 0 +8.31(+0.31%)
Jul 24, 2007 2674 2682 2634 2640 0 -50.72(-1.89%)
Jul 23, 2007 2698 2705 2688 2691 0 +2.98(+0.11%)
Jul 20, 2007 2710 2710 2675 2688 0 -32.44(-1.19%)
Jul 19, 2007 2717 2725 2711 2720 0 +20.55(+0.76%)
Jul 18, 2007 2695 2700 2674 2699 0 -12.80(-0.47%)
Jul 17, 2007 2702 2720 2702 2712 0 +14.96(+0.55%)
Jul 16, 2007 2703 2712 2694 2697 0 -9.67(-0.36%)
Jul 13, 2007 2697 2708 2694 2707 0 +5.27(+0.20%)
Jul 12, 2007 2663 2702 2663 2702 0 +49.94(+1.88%)
Jul 11, 2007 2637 2652 2632 2652 0 +12.63(+0.48%)
Jul 10, 2007 2658 2663 2638 2639 0 -30.86(-1.16%)
Jul 09, 2007 2669 2673 2661 2670 0 +3.51(+0.13%)
Jul 06, 2007 2656 2668 2649 2667 0 +9.86(+0.37%)
Jul 05, 2007 2646 2658 2638 2657 0 +11.70(+0.44%)
Jul 03, 2007 2637 2645 2635 2645 0 +12.65(+0.48%)
Jul 02, 2007 2617 2632 2615 2632 0 +29.07(+1.12%)
Jun 29, 2007 2620 2627 2590 2603 0 -5.14(-0.20%)
Jun 28, 2007 2606 2625 2605 2608 0 +3.02(+0.12%)
Jun 27, 2007 2564 2606 2560 2605 0 +31.19(+1.21%)
Jun 26, 2007 2589 2591 2566 2574 0 -2.92(-0.11%)
Jun 25, 2007 2591 2606 2568 2577 0 -11.88(-0.46%)
Jun 22, 2007 2610 2613 2583 2589 0 -28.00(-1.07%)
Jun 21, 2007 2598 2619 2586 2617 0 +17.00(+0.65%)
Jun 20, 2007 2632 2635 2600 2600 0 -26.80(-1.02%)
Jun 19, 2007 2620 2631 2612 2627 0 +0.16(+0.01%)
Jun 18, 2007 2631 2631 2618 2627 0 -0.11(-0.00%)
Jun 15, 2007 2625 2631 2621 2627 0 +27.30(+1.05%)
Jun 14, 2007 2584 2605 2584 2599 0 +17.10(+0.66%)
Jun 13, 2007 2558 2582 2557 2582 0 +32.54(+1.28%)
Jun 12, 2007 2563 2577 2548 2550 0 -22.38(-0.87%)
Jun 11, 2007 2570 2585 2567 2572 0 -1.39(-0.05%)
Jun 08, 2007 2541 2574 2535 2574 0 +32.16(+1.27%)
Jun 07, 2007 2577 2586 2541 2541 0 -45.80(-1.77%)
Jun 06, 2007 2600 2600 2579 2587 0 -24.05(-0.92%)
Jun 05, 2007 2611 2613 2595 2611 0 -7.06(-0.27%)
Jun 04, 2007 2606 2620 2605 2618 0 +4.37(+0.17%)
Jun 01, 2007 2614 2626 2609 2614 0 +9.40(+0.36%)
May 31, 2007 2599 2608 2594 2605 0 +11.93(+0.46%)
May 30, 2007 2556 2593 2552 2593 0 +20.53(+0.80%)
May 29, 2007 2561 2576 2558 2572 0 +14.87(+0.58%)
May 25, 2007 2547 2560 2544 2557 0 +19.27(+0.76%)
May 24, 2007 2577 2586 2531 2538 0 -39.13(-1.52%)
May 23, 2007 2593 2601 2576 2577 0 -10.97(-0.42%)
May 22, 2007 2580 2593 2574 2588 0 +9.23(+0.36%)
May 21, 2007 2561 2588 2561 2579 0 +20.34(+0.80%)
May 18, 2007 2548 2559 2541 2558 0 +19.07(+0.75%)
May 17, 2007 2544 2548 2535 2539 0 -8.04(-0.32%)
May 16, 2007 2533 2547 2519 2547 0 +22.13(+0.88%)
May 15, 2007 2545 2558 2524 2525 0 -21.15(-0.83%)
May 14, 2007 2564 2569 2538 2546 0 -15.78(-0.62%)
May 11, 2007 2542 2562 2540 2562 0 +28.48(+1.12%)
May 10, 2007 2565 2571 2533 2534 0 -42.60(-1.65%)
May 09, 2007 2558 2580 2556 2576 0 +4.59(+0.18%)
May 08, 2007 2563 2572 2551 2572 0 +0.80(+0.03%)
May 07, 2007 2573 2580 2569 2571 0 -1.20(-0.05%)
May 04, 2007 2574 2578 2562 2572 0 +6.69(+0.26%)
May 03, 2007 2561 2570 2556 2565 0 +7.62(+0.30%)
May 02, 2007 2532 2563 2532 2558 0 +26.31(+1.04%)
May 01, 2007 2530 2532 2511 2532 0 +6.44(+0.26%)
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%)
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.