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 (%)
Sep 30, 2011 2445 2469 2415 2415 0 -65.36(-2.63%)
Sep 29, 2011 2536 2539 2434 2481 0 -10.82(-0.43%)
Sep 28, 2011 2558 2570 2491 2492 0 -55.25(-2.17%)
Sep 27, 2011 2561 2591 2533 2547 0 +30.14(+1.20%)
Sep 26, 2011 2497 2519 2446 2517 0 +33.46(+1.35%)
Sep 23, 2011 2439 2491 2438 2483 0 +27.56(+1.12%)
Sep 22, 2011 2466 2494 2420 2456 0 -82.52(-3.25%)
Sep 21, 2011 2601 2613 2537 2538 0 -52.05(-2.01%)
Sep 20, 2011 2624 2643 2590 2590 0 -22.59(-0.86%)
Sep 19, 2011 2584 2627 2564 2613 0 -9.48(-0.36%)
Sep 16, 2011 2607 2627 2601 2622 0 +15.24(+0.58%)
Sep 15, 2011 2595 2609 2570 2607 0 +34.52(+1.34%)
Sep 14, 2011 2548 2601 2520 2573 0 +40.40(+1.60%)
Sep 13, 2011 2503 2537 2494 2532 0 +37.06(+1.49%)
Sep 12, 2011 2443 2495 2438 2495 0 +27.10(+1.10%)
Sep 09, 2011 2508 2518 2453 2468 0 -61.15(-2.42%)
Sep 08, 2011 2534 2568 2521 2529 0 -19.80(-0.78%)
Sep 07, 2011 2512 2549 2508 2549 0 +75.11(+3.04%)
Sep 06, 2011 2418 2478 2414 2474 0 -6.50(-0.26%)
Sep 02, 2011 2497 2513 2469 2480 0 -65.71(-2.58%)
Sep 01, 2011 2583 2603 2544 2546 0 -33.42(-1.30%)
Aug 31, 2011 2590 2612 2558 2579 0 +3.35(+0.13%)
Aug 30, 2011 2547 2590 2535 2576 0 +14.00(+0.55%)
Aug 29, 2011 2511 2563 2510 2562 0 +82.26(+3.32%)
Aug 26, 2011 2409 2486 2385 2480 0 +60.22(+2.49%)
Aug 25, 2011 2471 2483 2415 2420 0 -48.06(-1.95%)
Aug 24, 2011 2437 2471 2420 2468 0 +21.63(+0.88%)
Aug 23, 2011 2361 2446 2349 2446 0 +100.68(+4.29%)
Aug 22, 2011 2397 2397 2337 2345 0 +3.54(+0.15%)
Aug 19, 2011 2353 2415 2339 2342 0 -38.59(-1.62%)
Aug 18, 2011 2436 2437 2363 2380 0 -131.05(-5.22%)
Aug 17, 2011 2528 2549 2488 2511 0 -11.97(-0.47%)
Aug 16, 2011 2526 2547 2495 2523 0 -31.75(-1.24%)
Aug 15, 2011 2522 2555 2515 2555 0 +47.22(+1.88%)
Aug 12, 2011 2507 2524 2482 2508 0 +15.30(+0.61%)
Aug 11, 2011 2416 2516 2400 2493 0 +111.63(+4.69%)
Aug 10, 2011 2426 2461 2378 2381 0 -101.47(-4.09%)
Aug 09, 2011 2402 2484 2332 2483 0 +124.83(+5.29%)
Aug 08, 2011 2447 2489 2358 2358 0 -174.72(-6.90%)
Aug 05, 2011 2580 2592 2465 2532 0 -23.98(-0.94%)
Aug 04, 2011 2648 2654 2556 2556 0 -136.68(-5.08%)
Aug 03, 2011 2674 2695 2622 2693 0 +23.83(+0.89%)
Aug 02, 2011 2728 2746 2669 2669 0 -75.37(-2.75%)
Aug 01, 2011 2791 2796 2716 2745 0 -11.77(-0.43%)
Jul 29, 2011 2737 2781 2725 2756 0 -9.87(-0.36%)
Jul 28, 2011 2766 2800 2758 2766 0 +1.46(+0.05%)
Jul 27, 2011 2824 2824 2761 2765 0 -75.17(-2.65%)
Jul 26, 2011 2843 2852 2832 2840 0 -2.84(-0.10%)
Jul 25, 2011 2832 2859 2829 2843 0 -16.03(-0.56%)
Jul 22, 2011 2834 2863 2849 2859 0 +24.40(+0.86%)
Jul 21, 2011 2819 2847 2808 2834 0 +20.20(+0.72%)
Jul 20, 2011 2839 2840 2808 2814 0 -12.29(-0.43%)
Jul 19, 2011 2791 2829 2791 2827 0 +61.41(+2.22%)
Jul 18, 2011 2778 2784 2744 2765 0 -24.69(-0.89%)
Jul 15, 2011 2787 2790 2768 2790 0 +27.13(+0.98%)
Jul 14, 2011 2805 2817 2756 2763 0 -34.25(-1.22%)
Jul 13, 2011 2801 2826 2790 2797 0 +15.01(+0.54%)
Jul 12, 2011 2799 2808 2780 2782 0 -20.71(-0.74%)
Jul 11, 2011 2828 2841 2796 2803 0 -57.19(-2.00%)
Jul 08, 2011 2841 2860 2831 2860 0 -12.85(-0.45%)
Jul 07, 2011 2856 2879 2854 2873 0 +38.64(+1.36%)
Jul 06, 2011 2821 2839 2813 2834 0 +8.25(+0.29%)
Jul 05, 2011 2818 2829 2810 2826 0 +9.74(+0.35%)
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.