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

NASDAQ Composite (NQ: COMP )

16,735.02 -2.06 (-0.01%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 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, 2004 1838 1842 1820 1838 0 +1.61(+0.09%)
Aug 30, 2004 1856 1856 1836 1836 0 -25.60(-1.37%)
Aug 27, 2004 1855 1866 1855 1862 0 +9.17(+0.49%)
Aug 26, 2004 1856 1860 1849 1853 0 -7.80(-0.42%)
Aug 25, 2004 1837 1862 1830 1861 0 +23.83(+1.30%)
Aug 24, 2004 1847 1850 1829 1837 0 -1.81(-0.10%)
Aug 23, 2004 1844 1848 1835 1839 0 +0.68(+0.04%)
Aug 20, 2004 1820 1843 1816 1838 0 +18.13(+1.00%)
Aug 19, 2004 1826 1829 1812 1820 0 -11.48(-0.63%)
Aug 18, 2004 1788 1831 1785 1831 0 +36.12(+2.01%)
Aug 17, 2004 1792 1805 1792 1795 0 +12.41(+0.70%)
Aug 16, 2004 1760 1789 1760 1783 0 +25.62(+1.46%)
Aug 13, 2004 1762 1769 1751 1757 0 +4.73(+0.27%)
Aug 12, 2004 1771 1775 1752 1752 0 -29.93(-1.68%)
Aug 11, 2004 1778 1787 1760 1782 0 -26.28(-1.45%)
Aug 10, 2004 1782 1809 1782 1809 0 +34.06(+1.92%)
Aug 09, 2004 1782 1787 1774 1775 0 -2.25(-0.13%)
Aug 06, 2004 1806 1806 1776 1777 0 -44.74(-2.46%)
Aug 05, 2004 1857 1860 1820 1822 0 -33.43(-1.80%)
Aug 04, 2004 1851 1865 1842 1855 0 -4.36(-0.23%)
Aug 03, 2004 1887 1888 1859 1859 0 -32.67(-1.73%)
Aug 02, 2004 1875 1893 1870 1892 0 +4.73(+0.25%)
Jul 30, 2004 1879 1896 1876 1887 0 +6.30(+0.33%)
Jul 29, 2004 1872 1885 1868 1881 0 +22.80(+1.23%)
Jul 28, 2004 1861 1869 1832 1858 0 -10.84(-0.58%)
Jul 27, 2004 1844 1872 1843 1869 0 +30.08(+1.64%)
Jul 26, 2004 1852 1860 1829 1839 0 -10.07(-0.54%)
Jul 23, 2004 1874 1874 1847 1849 0 -39.97(-2.12%)
Jul 22, 2004 1872 1893 1854 1889 0 +14.69(+0.78%)
Jul 21, 2004 1933 1933 1874 1874 0 -42.70(-2.23%)
Jul 20, 2004 1887 1917 1886 1917 0 +33.24(+1.76%)
Jul 19, 2004 1889 1894 1870 1884 0 +0.68(+0.04%)
Jul 16, 2004 1926 1926 1883 1883 0 -29.56(-1.55%)
Jul 15, 2004 1920 1926 1910 1913 0 -2.17(-0.11%)
Jul 14, 2004 1914 1938 1909 1915 0 -16.78(-0.87%)
Jul 13, 2004 1940 1945 1931 1932 0 -5.26(-0.27%)
Jul 12, 2004 1936 1941 1921 1937 0 -9.41(-0.48%)
Jul 09, 2004 1946 1961 1940 1946 0 +11.01(+0.57%)
Jul 08, 2004 1952 1964 1935 1935 0 -30.76(-1.56%)
Jul 07, 2004 1961 1977 1961 1966 0 +2.65(+0.13%)
Jul 06, 2004 1995 1995 1959 1963 0 -43.23(-2.15%)
Jul 02, 2004 2014 2015 1997 2007 0 -8.89(-0.44%)
Jul 01, 2004 2046 2046 2007 2016 0 -32.24(-1.57%)
Jun 30, 2004 2038 2056 2032 2048 0 +12.86(+0.63%)
Jun 29, 2004 2017 2038 2017 2035 0 +15.11(+0.75%)
Jun 28, 2004 2039 2040 2014 2020 0 -5.65(-0.28%)
Jun 25, 2004 2017 2034 2016 2025 0 +9.90(+0.49%)
Jun 24, 2004 2020 2032 2014 2016 0 -5.41(-0.27%)
Jun 23, 2004 1992 2023 1991 2021 0 +26.83(+1.35%)
Jun 22, 2004 1976 1995 1965 1994 0 +19.77(+1.00%)
Jun 21, 2004 1991 1995 1972 1974 0 -12.35(-0.62%)
Jun 18, 2004 1978 2000 1974 1987 0 +3.06(+0.15%)
Jun 17, 2004 1994 1994 1976 1984 0 -14.56(-0.73%)
Jun 16, 2004 1997 2002 1991 1998 0 +2.63(+0.13%)
Jun 15, 2004 1982 2007 1982 1996 0 +25.61(+1.30%)
Jun 14, 2004 1988 1988 1963 1970 0 -29.88(-1.49%)
Jun 10, 2004 1997 2001 1989 2000 0 +9.26(+0.47%)
Jun 09, 2004 2015 2019 1990 1991 0 -32.92(-1.63%)
Jun 08, 2004 2011 2024 2008 2024 0 +2.91(+0.14%)
Jun 07, 2004 1992 2021 1991 2021 0 +42.00(+2.12%)
Jun 04, 2004 1983 1996 1978 1979 0 +18.36(+0.94%)
Jun 03, 2004 1984 1984 1960 1960 0 -28.72(-1.44%)
Jun 02, 2004 1995 1998 1979 1989 0 -1.79(-0.09%)
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.