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

NASDAQ Composite (NQ: COMP )

16,857.05 +28.38 (+0.17%)
Streaming Delayed Price Updated: 4:15 PM 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 (%)
Sep 30, 2009 2131 2138 2092 2122 0 -1.62(-0.08%)
Sep 29, 2009 2132 2141 2117 2124 0 -6.70(-0.31%)
Sep 28, 2009 2102 2140 2101 2131 0 +39.82(+1.90%)
Sep 25, 2009 2096 2107 2085 2091 0 -16.69(-0.79%)
Sep 24, 2009 2140 2142 2097 2108 0 -23.81(-1.12%)
Sep 23, 2009 2152 2168 2130 2131 0 -14.88(-0.69%)
Sep 22, 2009 2150 2151 2137 2146 0 +8.26(+0.39%)
Sep 21, 2009 2121 2142 2118 2138 0 +5.18(+0.24%)
Sep 18, 2009 2135 2139 2121 2133 0 +6.11(+0.29%)
Sep 17, 2009 2129 2141 2118 2127 0 -6.40(-0.30%)
Sep 16, 2009 2110 2133 2103 2133 0 +30.51(+1.45%)
Sep 15, 2009 2090 2107 2086 2103 0 +10.86(+0.52%)
Sep 14, 2009 2066 2092 2066 2092 0 +10.88(+0.52%)
Sep 11, 2009 2083 2089 2070 2081 0 -3.12(-0.15%)
Sep 10, 2009 2059 2084 2055 2084 0 +23.63(+1.15%)
Sep 09, 2009 2039 2066 2033 2060 0 +22.62(+1.11%)
Sep 08, 2009 2035 2039 2023 2038 0 +18.99(+0.94%)
Sep 07, 2009 2019 2019 2019 2019 0 +0.00(+0.00%)
Sep 04, 2009 1987 2019 1982 2019 0 +35.58(+1.79%)
Sep 03, 2009 1976 1983 1958 1983 0 +16.13(+0.82%)
Sep 02, 2009 1960 1976 1959 1967 0 -1.82(-0.09%)
Sep 01, 2009 2001 2035 1965 1969 0 -40.17(-2.00%)
Aug 31, 2009 2011 2014 1998 2009 0 -19.71(-0.97%)
Aug 28, 2009 2051 2059 2017 2029 0 +1.04(+0.05%)
Aug 27, 2009 2021 2029 1993 2028 0 +3.30(+0.16%)
Aug 26, 2009 2021 2034 2014 2024 0 +0.20(+0.01%)
Aug 25, 2009 2026 2041 2019 2024 0 +6.25(+0.31%)
Aug 24, 2009 2026 2036 2012 2018 0 -2.92(-0.14%)
Aug 21, 2009 2000 2022 1994 2021 0 +31.68(+1.59%)
Aug 20, 2009 1968 1992 1966 1989 0 +19.98(+1.01%)
Aug 19, 2009 1933 1972 1932 1969 0 +13.32(+0.68%)
Aug 18, 2009 1941 1959 1935 1956 0 +25.08(+1.30%)
Aug 17, 2009 1949 1949 1930 1931 0 -54.68(-2.75%)
Aug 14, 2009 2006 2007 1970 1986 0 -23.83(-1.19%)
Aug 13, 2009 2009 2013 1987 2009 0 +10.63(+0.53%)
Aug 12, 2009 1971 2015 1970 1999 0 +28.99(+1.47%)
Aug 11, 2009 1985 1987 1962 1970 0 -22.51(-1.13%)
Aug 10, 2009 1991 2000 1979 1992 0 -8.01(-0.40%)
Aug 07, 2009 1997 2012 1984 2000 0 +27.09(+1.37%)
Aug 06, 2009 1999 2004 1968 1973 0 -19.89(-1.00%)
Aug 05, 2009 2014 2014 1981 1993 0 -18.26(-0.91%)
Aug 04, 2009 1996 2016 1994 2011 0 +2.70(+0.13%)
Aug 03, 2009 1998 2009 1986 2009 0 +30.11(+1.52%)
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%)
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.