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 (%)
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%)
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.