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

NASDAQ Composite (NQ: COMP )

16,828.67 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 3, 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 (%)
Sep 30, 2005 2140 2152 2138 2152 0 +10.47(+0.49%)
Sep 29, 2005 2115 2141 2108 2141 0 +25.82(+1.22%)
Sep 28, 2005 2122 2127 2110 2115 0 -1.02(-0.05%)
Sep 27, 2005 2124 2126 2109 2116 0 -4.45(-0.21%)
Sep 26, 2005 2128 2133 2119 2121 0 +4.03(+0.19%)
Sep 23, 2005 2105 2121 2100 2117 0 +6.06(+0.29%)
Sep 22, 2005 2104 2115 2093 2111 0 +4.14(+0.20%)
Sep 21, 2005 2130 2130 2107 2107 0 -24.69(-1.16%)
Sep 20, 2005 2149 2162 2127 2131 0 -13.93(-0.65%)
Sep 19, 2005 2157 2159 2140 2145 0 -15.09(-0.70%)
Sep 16, 2005 2154 2161 2147 2160 0 +14.20(+0.66%)
Sep 15, 2005 2154 2156 2143 2146 0 -3.18(-0.15%)
Sep 14, 2005 2174 2174 2149 2149 0 -22.42(-1.03%)
Sep 13, 2005 2178 2186 2168 2172 0 -11.08(-0.51%)
Sep 12, 2005 2176 2187 2175 2183 0 +7.32(+0.34%)
Sep 09, 2005 2169 2177 2164 2176 0 +9.48(+0.44%)
Sep 08, 2005 2166 2174 2161 2166 0 -6.00(-0.28%)
Sep 07, 2005 2164 2172 2159 2172 0 +5.17(+0.24%)
Sep 06, 2005 2147 2167 2147 2167 0 +25.79(+1.20%)
Sep 02, 2005 2151 2152 2139 2141 0 -6.83(-0.32%)
Sep 01, 2005 2150 2157 2142 2148 0 -4.19(-0.19%)
Aug 31, 2005 2131 2152 2124 2152 0 +22.33(+1.05%)
Aug 30, 2005 2131 2132 2118 2130 0 -7.89(-0.37%)
Aug 29, 2005 2112 2139 2112 2138 0 +16.88(+0.80%)
Aug 26, 2005 2133 2133 2118 2121 0 -13.60(-0.64%)
Aug 25, 2005 2131 2138 2129 2134 0 +5.46(+0.26%)
Aug 24, 2005 2133 2156 2127 2129 0 -8.34(-0.39%)
Aug 23, 2005 2142 2146 2131 2137 0 -4.16(-0.19%)
Aug 22, 2005 2141 2152 2129 2141 0 +5.85(+0.27%)
Aug 19, 2005 2139 2144 2135 2136 0 -0.52(-0.02%)
Aug 18, 2005 2139 2146 2133 2136 0 -9.07(-0.42%)
Aug 17, 2005 2139 2153 2137 2145 0 +8.09(+0.38%)
Aug 16, 2005 2161 2161 2136 2137 0 -29.98(-1.38%)
Aug 15, 2005 2154 2174 2148 2167 0 +10.14(+0.47%)
Aug 12, 2005 2159 2161 2145 2157 0 -17.65(-0.81%)
Aug 11, 2005 2158 2175 2157 2175 0 +16.74(+0.78%)
Aug 10, 2005 2178 2186 2153 2158 0 -16.38(-0.75%)
Aug 09, 2005 2170 2181 2168 2174 0 +9.80(+0.45%)
Aug 08, 2005 2183 2186 2164 2164 0 -13.52(-0.62%)
Aug 05, 2005 2178 2178 2178 2178 0 -13.41(-0.61%)
Aug 04, 2005 2191 2191 2191 2191 0 -25.49(-1.15%)
Aug 03, 2005 2217 2217 2217 2217 0 -1.34(-0.06%)
Aug 02, 2005 2218 2218 2218 2218 0 +22.77(+1.04%)
Aug 01, 2005 2195 2195 2195 2195 0 +10.55(+0.48%)
Jul 29, 2005 2185 2185 2185 2185 0 -13.61(-0.62%)
Jul 28, 2005 2198 2198 2198 2198 0 +12.22(+0.56%)
Jul 27, 2005 2186 2186 2186 2186 0 +10.23(+0.47%)
Jul 26, 2005 2176 2176 2176 2176 0 +9.25(+0.43%)
Jul 25, 2005 2167 2167 2167 2167 0 -13.00(-0.60%)
Jul 22, 2005 2180 2180 2180 2180 0 +1.14(+0.05%)
Jul 21, 2005 2179 2179 2179 2179 0 -9.97(-0.46%)
Jul 20, 2005 2189 2189 2189 2189 0 +15.39(+0.71%)
Jul 19, 2005 2173 2173 2173 2173 0 +28.31(+1.32%)
Jul 18, 2005 2145 2145 2145 2145 0 -11.91(-0.55%)
Jul 15, 2005 2157 2157 2157 2157 0 +3.96(+0.18%)
Jul 14, 2005 2153 2153 2153 2153 0 +8.71(+0.41%)
Jul 13, 2005 2144 2144 2144 2144 0 +0.96(+0.04%)
Jul 12, 2005 2143 2143 2143 2143 0 +7.72(+0.36%)
Jul 11, 2005 2135 2135 2135 2135 0 +22.55(+1.07%)
Jul 08, 2005 2113 2113 2113 2113 0 +37.22(+1.79%)
Jul 07, 2005 2076 2076 2076 2076 0 +7.01(+0.34%)
Jul 06, 2005 2069 2069 2069 2069 0 -10.10(-0.49%)
Jul 05, 2005 2079 2079 2079 2079 0 +21.38(+1.04%)
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.