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

NASDAQ Composite (NQ: COMP )

16,732.42 +221.24 (+1.34%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 15, 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 (%)
Jan 31, 2007 2443 2471 2434 2464 0 +15.29(+0.62%)
Jan 30, 2007 2447 2451 2437 2449 0 +7.55(+0.31%)
Jan 29, 2007 2435 2452 2431 2441 0 +5.60(+0.23%)
Jan 26, 2007 2441 2443 2419 2435 0 +1.25(+0.05%)
Jan 25, 2007 2469 2471 2431 2434 0 -32.04(-1.30%)
Jan 24, 2007 2443 2466 2441 2466 0 +34.87(+1.43%)
Jan 23, 2007 2428 2447 2426 2431 0 +0.34(+0.01%)
Jan 22, 2007 2454 2455 2423 2431 0 -20.24(-0.83%)
Jan 19, 2007 2438 2454 2436 2451 0 +8.10(+0.33%)
Jan 18, 2007 2475 2476 2438 2443 0 -36.21(-1.46%)
Jan 17, 2007 2488 2497 2476 2479 0 -18.36(-0.74%)
Jan 16, 2007 2505 2509 2494 2498 0 -5.04(-0.20%)
Jan 12, 2007 2482 2503 2482 2503 0 +17.97(+0.72%)
Jan 11, 2007 2465 2489 2463 2485 0 +25.52(+1.04%)
Jan 10, 2007 2434 2461 2428 2459 0 +15.50(+0.63%)
Jan 09, 2007 2443 2450 2424 2444 0 +5.63(+0.23%)
Jan 08, 2007 2435 2446 2421 2438 0 +3.95(+0.16%)
Jan 05, 2007 2445 2445 2421 2434 0 -19.18(-0.78%)
Jan 04, 2007 2424 2461 2414 2453 0 +30.27(+1.25%)
Jan 03, 2007 2430 2455 2395 2423 0 +7.87(+0.33%)
Dec 29, 2006 2423 2437 2413 2415 0 -10.28(-0.42%)
Dec 28, 2006 2425 2432 2421 2426 0 -5.65(-0.23%)
Dec 27, 2006 2419 2433 2419 2431 0 +17.71(+0.73%)
Dec 26, 2006 2398 2414 2398 2414 0 +12.33(+0.51%)
Dec 22, 2006 2416 2416 2401 2401 0 -14.67(-0.61%)
Dec 21, 2006 2430 2433 2409 2416 0 -11.76(-0.48%)
Dec 20, 2006 2432 2443 2426 2428 0 -1.94(-0.08%)
Dec 19, 2006 2420 2437 2409 2430 0 -6.02(-0.25%)
Dec 18, 2006 2462 2471 2429 2436 0 -21.63(-0.88%)
Dec 15, 2006 2467 2470 2455 2457 0 +3.35(+0.14%)
Dec 14, 2006 2436 2461 2436 2454 0 +21.44(+0.88%)
Dec 13, 2006 2444 2444 2424 2432 0 +0.81(+0.03%)
Dec 12, 2006 2443 2445 2419 2432 0 -11.26(-0.46%)
Dec 11, 2006 2437 2453 2430 2443 0 +5.50(+0.23%)
Dec 08, 2006 2424 2447 2417 2437 0 +9.67(+0.40%)
Dec 07, 2006 2450 2455 2428 2428 0 -18.17(-0.74%)
Dec 06, 2006 2448 2452 2436 2446 0 -6.52(-0.27%)
Dec 05, 2006 2456 2460 2445 2452 0 +3.99(+0.16%)
Dec 04, 2006 2421 2456 2421 2448 0 +35.18(+1.46%)
Dec 01, 2006 2431 2434 2393 2413 0 -18.56(-0.76%)
Nov 30, 2006 2431 2441 2419 2432 0 -0.46(-0.02%)
Nov 29, 2006 2423 2437 2415 2432 0 +19.62(+0.81%)
Nov 28, 2006 2397 2414 2390 2413 0 +6.69(+0.28%)
Nov 27, 2006 2454 2455 2406 2406 0 -54.34(-2.21%)
Nov 24, 2006 2450 2468 2449 2460 0 -5.72(-0.23%)
Nov 22, 2006 2463 2467 2451 2466 0 +11.14(+0.45%)
Nov 21, 2006 2455 2457 2445 2455 0 +2.12(+0.09%)
Nov 20, 2006 2441 2457 2438 2453 0 +6.86(+0.28%)
Nov 17, 2006 2440 2446 2432 2446 0 -3.20(-0.13%)
Nov 16, 2006 2447 2453 2438 2449 0 +6.31(+0.26%)
Nov 15, 2006 2430 2453 2430 2443 0 +12.09(+0.50%)
Nov 14, 2006 2408 2431 2395 2431 0 +24.28(+1.01%)
Nov 13, 2006 2390 2409 2388 2406 0 +16.66(+0.70%)
Nov 10, 2006 2378 2390 2374 2390 0 +13.71(+0.58%)
Nov 09, 2006 2399 2401 2371 2376 0 -8.93(-0.37%)
Nov 08, 2006 2364 2393 2358 2385 0 +9.06(+0.38%)
Nov 07, 2006 2366 2391 2364 2376 0 +9.93(+0.42%)
Nov 06, 2006 2342 2372 2342 2366 0 +35.16(+1.51%)
Nov 03, 2006 2339 2344 2317 2331 0 -3.23(-0.14%)
Nov 02, 2006 2324 2339 2321 2334 0 -0.33(-0.01%)
Nov 01, 2006 2373 2376 2331 2334 0 -32.36(-1.37%)
Oct 31, 2006 2369 2375 2356 2367 0 +2.94(+0.12%)
Oct 30, 2006 2347 2371 2341 2364 0 +13.15(+0.56%)
Oct 27, 2006 2375 2377 2347 2351 0 -28.48(-1.20%)
Oct 26, 2006 2361 2379 2348 2379 0 +22.51(+0.96%)
Oct 25, 2006 2347 2360 2339 2357 0 +11.75(+0.50%)
Oct 24, 2006 2352 2356 2336 2345 0 -10.72(-0.46%)
Oct 23, 2006 2338 2364 2331 2356 0 +13.26(+0.57%)
Oct 20, 2006 2341 2349 2329 2342 0 +1.36(+0.06%)
Oct 19, 2006 2333 2345 2324 2341 0 +3.79(+0.16%)
Oct 18, 2006 2355 2362 2330 2337 0 -7.80(-0.33%)
Oct 17, 2006 2354 2354 2330 2345 0 -18.89(-0.80%)
Oct 16, 2006 2359 2368 2358 2364 0 +6.55(+0.28%)
Oct 13, 2006 2345 2360 2341 2357 0 +11.11(+0.47%)
Oct 12, 2006 2318 2346 2318 2346 0 +37.91(+1.64%)
Oct 11, 2006 2305 2322 2292 2308 0 -7.16(-0.31%)
Oct 10, 2006 2314 2319 2302 2315 0 +3.66(+0.16%)
Oct 09, 2006 2298 2317 2295 2312 0 +11.78(+0.51%)
Oct 06, 2006 2296 2306 2290 2300 0 -6.35(-0.28%)
Oct 05, 2006 2290 2306 2288 2306 0 +15.39(+0.67%)
Oct 04, 2006 2240 2291 2239 2291 0 +47.30(+2.11%)
Oct 03, 2006 2233 2252 2224 2244 0 +6.05(+0.27%)
Oct 02, 2006 2257 2263 2236 2238 0 -20.83(-0.92%)
Sep 29, 2006 2273 2273 2258 2258 0 -11.59(-0.51%)
Sep 28, 2006 2267 2273 2253 2270 0 +6.63(+0.29%)
Sep 27, 2006 2256 2271 2254 2263 0 +2.05(+0.09%)
Sep 26, 2006 2248 2262 2244 2261 0 +12.27(+0.55%)
Sep 25, 2006 2227 2253 2212 2249 0 +30.14(+1.36%)
Sep 22, 2006 2234 2234 2210 2219 0 -18.82(-0.84%)
Sep 21, 2006 2258 2261 2233 2238 0 -15.14(-0.67%)
Sep 20, 2006 2242 2257 2242 2253 0 +30.52(+1.37%)
Sep 19, 2006 2240 2240 2203 2222 0 -13.38(-0.60%)
Sep 18, 2006 2233 2247 2229 2236 0 +0.16(+0.01%)
Sep 15, 2006 2243 2247 2228 2236 0 +6.86(+0.31%)
Sep 14, 2006 2222 2231 2219 2229 0 +1.06(+0.05%)
Sep 13, 2006 2215 2229 2211 2228 0 +11.85(+0.53%)
Sep 12, 2006 2175 2217 2175 2216 0 +42.57(+1.96%)
Sep 11, 2006 2152 2180 2147 2173 0 +7.46(+0.34%)
Sep 08, 2006 2160 2168 2155 2166 0 +10.50(+0.49%)
Sep 07, 2006 2160 2175 2149 2155 0 -12.55(-0.58%)
Sep 06, 2006 2190 2190 2168 2168 0 -37.86(-1.72%)
Sep 05, 2006 2193 2208 2184 2206 0 +12.54(+0.57%)
Sep 04, 2006 2195 2199 2183 2193 0 +0.00(+0.00%)
Sep 01, 2006 2195 2199 2183 2193 0 +9.41(+0.43%)
Aug 31, 2006 2189 2193 2182 2184 0 -1.98(-0.09%)
Aug 30, 2006 2175 2189 2167 2186 0 +13.43(+0.62%)
Aug 29, 2006 2162 2174 2145 2172 0 +11.60(+0.54%)
Aug 28, 2006 2141 2164 2140 2161 0 +20.41(+0.95%)
Aug 25, 2006 2132 2153 2129 2140 0 +3.18(+0.15%)
Aug 24, 2006 2142 2144 2123 2137 0 +2.45(+0.11%)
Aug 23, 2006 2153 2160 2127 2135 0 -15.36(-0.71%)
Aug 22, 2006 2145 2163 2141 2150 0 +2.27(+0.11%)
Aug 21, 2006 2152 2154 2141 2148 0 -16.20(-0.75%)
Aug 18, 2006 2157 2165 2138 2164 0 +6.34(+0.29%)
Aug 17, 2006 2144 2168 2142 2158 0 +8.07(+0.38%)
Aug 16, 2006 2127 2150 2120 2150 0 +34.53(+1.63%)
Aug 15, 2006 2092 2115 2090 2115 0 +45.97(+2.22%)
Aug 14, 2006 2073 2093 2068 2069 0 +11.33(+0.55%)
Aug 11, 2006 2066 2066 2050 2058 0 -14.03(-0.68%)
Aug 10, 2006 2053 2076 2048 2072 0 +11.46(+0.56%)
Aug 09, 2006 2086 2098 2057 2060 0 -0.57(-0.03%)
Aug 08, 2006 2080 2084 2054 2061 0 -11.65(-0.56%)
Aug 07, 2006 2079 2079 2065 2072 0 -12.55(-0.60%)
Aug 04, 2006 2108 2119 2069 2085 0 -7.29(-0.35%)
Aug 03, 2006 2065 2100 2061 2092 0 +13.53(+0.65%)
Aug 02, 2006 2070 2089 2070 2079 0 +16.82(+0.82%)
Aug 01, 2006 2080 2080 2053 2062 0 -29.48(-1.41%)
Jul 31, 2006 2088 2098 2083 2091 0 -2.67(-0.13%)
Jul 28, 2006 2065 2095 2065 2094 0 +39.67(+1.93%)
Jul 27, 2006 2083 2093 2052 2054 0 -15.99(-0.77%)
Jul 26, 2006 2066 2084 2054 2070 0 -3.44(-0.17%)
Jul 25, 2006 2060 2080 2055 2074 0 +12.06(+0.58%)
Jul 24, 2006 2030 2062 2030 2062 0 +41.45(+2.05%)
Jul 21, 2006 2035 2036 2014 2020 0 -19.03(-0.93%)
Jul 20, 2006 2084 2084 2039 2039 0 -41.29(-1.98%)
Jul 19, 2006 2038 2086 2037 2081 0 +37.49(+1.83%)
Jul 18, 2006 2043 2053 2013 2043 0 +5.50(+0.27%)
Jul 17, 2006 2035 2051 2028 2038 0 +0.37(+0.02%)
Jul 14, 2006 2054 2057 2027 2037 0 -16.76(-0.82%)
Jul 13, 2006 2076 2090 2054 2054 0 -36.13(-1.73%)
Jul 12, 2006 2122 2129 2090 2090 0 -38.62(-1.81%)
Jul 11, 2006 2110 2129 2096 2129 0 +11.93(+0.56%)
Jul 10, 2006 2136 2142 2109 2117 0 -13.13(-0.62%)
Jul 07, 2006 2147 2155 2127 2130 0 -25.03(-1.16%)
Jul 06, 2006 2156 2169 2148 2155 0 +1.75(+0.08%)
Jul 05, 2006 2175 2190 2147 2153 0 -37.09(-1.69%)
Jul 03, 2006 2178 2190 2172 2190 0 +18.34(+0.84%)
Jun 30, 2006 2181 2183 2165 2172 0 -2.29(-0.11%)
Jun 29, 2006 2174 2174 2174 2174 0 +62.54(+2.96%)
Jun 28, 2006 2106 2113 2091 2112 0 +11.59(+0.55%)
Jun 27, 2006 2135 2139 2099 2100 0 -33.42(-1.57%)
Jun 26, 2006 2126 2136 2121 2134 0 +12.20(+0.58%)
Jun 23, 2006 2120 2137 2111 2121 0 -1.51(-0.07%)
Jun 22, 2006 2139 2141 2114 2123 0 -18.22(-0.85%)
Jun 21, 2006 2109 2153 2107 2141 0 +34.14(+1.62%)
Jun 20, 2006 2111 2127 2104 2107 0 -3.36(-0.16%)
Jun 19, 2006 2137 2139 2104 2110 0 -19.53(-0.92%)
Jun 16, 2006 2141 2144 2123 2130 0 -14.20(-0.66%)
Jun 15, 2006 2098 2148 2086 2144 0 +58.15(+2.79%)
Jun 14, 2006 2076 2092 2065 2086 0 +13.53(+0.65%)
Jun 13, 2006 2090 2108 2068 2072 0 -18.85(-0.90%)
Jun 12, 2006 2137 2139 2091 2091 0 -43.74(-2.05%)
Jun 09, 2006 2152 2163 2133 2135 0 -10.26(-0.48%)
Jun 08, 2006 2142 2152 2100 2145 0 -6.48(-0.30%)
Jun 07, 2006 2167 2184 2151 2152 0 -10.98(-0.51%)
Jun 06, 2006 2174 2176 2144 2163 0 -6.84(-0.32%)
Jun 05, 2006 2212 2219 2169 2170 0 -49.79(-2.24%)
Jun 02, 2006 2230 2234 2204 2219 0 -0.45(-0.02%)
Jun 01, 2006 2180 2220 2178 2220 0 +40.98(+1.88%)
May 31, 2006 2171 2185 2166 2179 0 +14.14(+0.65%)
May 30, 2006 2203 2203 2165 2165 0 -45.63(-2.06%)
May 26, 2006 2206 2210 2197 2210 0 +12.13(+0.55%)
May 25, 2006 2182 2199 2174 2198 0 +29.07(+1.34%)
May 24, 2006 2160 2180 2136 2169 0 +10.41(+0.48%)
May 23, 2006 2188 2200 2159 2159 0 -14.10(-0.65%)
May 22, 2006 2178 2185 2157 2173 0 -21.02(-0.96%)
May 19, 2006 2183 2199 2165 2194 0 +13.56(+0.62%)
May 18, 2006 2205 2213 2180 2180 0 -15.48(-0.70%)
May 17, 2006 2215 2222 2194 2196 0 -33.33(-1.50%)
May 16, 2006 2239 2244 2223 2229 0 -9.39(-0.42%)
May 15, 2006 2234 2245 2220 2239 0 -5.26(-0.23%)
May 12, 2006 2264 2264 2243 2244 0 -28.92(-1.27%)
May 11, 2006 2319 2320 2271 2273 0 -48.04(-2.07%)
May 10, 2006 2333 2338 2314 2321 0 -17.51(-0.75%)
May 09, 2006 2340 2344 2334 2338 0 -6.74(-0.29%)
May 08, 2006 2342 2353 2339 2345 0 +2.42(+0.10%)
May 05, 2006 2336 2344 2333 2343 0 +18.67(+0.80%)
May 04, 2006 2307 2327 2307 2324 0 +19.93(+0.87%)
May 03, 2006 2311 2313 2295 2304 0 -5.87(-0.25%)
May 02, 2006 2312 2314 2303 2310 0 +5.05(+0.22%)
May 01, 2006 2330 2335 2300 2305 0 -17.78(-0.77%)
Apr 28, 2006 2323 2323 2323 2323 0 -22.38(-0.95%)
Apr 27, 2006 2325 2362 2315 2345 0 +11.32(+0.49%)
Apr 26, 2006 2334 2343 2328 2334 0 +3.33(+0.14%)
Apr 25, 2006 2339 2339 2322 2330 0 -3.08(-0.13%)
Apr 24, 2006 2339 2339 2324 2333 0 -9.48(-0.40%)
Apr 21, 2006 2372 2372 2334 2343 0 -19.69(-0.83%)
Apr 20, 2006 2369 2376 2354 2363 0 -8.33(-0.35%)
Apr 19, 2006 2359 2371 2350 2371 0 +14.74(+0.63%)
Apr 18, 2006 2318 2357 2318 2356 0 +44.98(+1.95%)
Apr 17, 2006 2326 2333 2299 2311 0 -14.95(-0.64%)
Apr 13, 2006 2314 2333 2310 2326 0 +11.43(+0.49%)
Apr 12, 2006 2309 2318 2308 2315 0 +4.33(+0.19%)
Apr 11, 2006 2338 2340 2302 2310 0 -22.92(-0.98%)
Apr 10, 2006 2340 2344 2326 2333 0 -5.75(-0.25%)
Apr 07, 2006 2367 2375 2337 2339 0 -22.15(-0.94%)
Apr 06, 2006 2359 2367 2348 2361 0 +1.42(+0.06%)
Apr 05, 2006 2350 2362 2342 2360 0 +14.39(+0.61%)
Apr 04, 2006 2338 2351 2333 2345 0 +8.62(+0.37%)
Apr 03, 2006 2352 2358 2335 2337 0 -3.05(-0.13%)
Mar 31, 2006 2346 2349 2335 2340 0 -1.03(-0.04%)
Mar 30, 2006 2340 2353 2331 2341 0 +3.04(+0.13%)
Mar 29, 2006 2310 2345 2308 2338 0 +33.32(+1.45%)
Mar 28, 2006 2316 2328 2300 2304 0 -11.12(-0.48%)
Mar 27, 2006 2312 2320 2310 2316 0 +2.76(+0.12%)
Mar 24, 2006 2305 2316 2300 2313 0 +12.67(+0.55%)
Mar 23, 2006 2300 2305 2288 2300 0 -3.20(-0.14%)
Mar 22, 2006 2283 2305 2282 2303 0 +9.12(+0.40%)
Mar 21, 2006 2313 2333 2293 2294 0 -19.88(-0.86%)
Mar 20, 2006 2312 2317 2306 2314 0 +7.63(+0.33%)
Mar 17, 2006 2306 2311 2294 2306 0 +6.92(+0.30%)
Mar 16, 2006 2319 2324 2300 2300 0 -12.28(-0.53%)
Mar 15, 2006 2301 2312 2293 2312 0 +15.94(+0.69%)
Mar 14, 2006 2264 2297 2264 2296 0 +28.87(+1.27%)
Mar 13, 2006 2269 2280 2264 2267 0 +4.99(+0.22%)
Mar 10, 2006 2252 2267 2240 2262 0 +12.32(+0.55%)
Mar 09, 2006 2272 2279 2250 2250 0 -17.74(-0.78%)
Mar 08, 2006 2261 2275 2249 2267 0 -0.92(-0.04%)
Mar 07, 2006 2280 2280 2260 2268 0 -17.65(-0.77%)
Mar 06, 2006 2307 2310 2281 2286 0 -16.57(-0.72%)
Mar 03, 2006 2299 2325 2297 2303 0 -8.51(-0.37%)
Mar 02, 2006 2306 2317 2300 2311 0 -3.53(-0.15%)
Mar 01, 2006 2288 2316 2286 2315 0 +33.25(+1.46%)
Feb 28, 2006 2301 2306 2277 2281 0 -25.79(-1.12%)
Feb 27, 2006 2291 2314 2291 2307 0 +20.14(+0.88%)
Feb 24, 2006 2278 2288 2273 2287 0 +7.72(+0.34%)
Feb 23, 2006 2280 2294 2272 2279 0 -3.85(-0.17%)
Feb 22, 2006 2265 2288 2259 2283 0 +20.21(+0.89%)
Feb 21, 2006 2284 2285 2257 2263 0 -19.40(-0.85%)
Feb 17, 2006 2292 2292 2280 2282 0 -12.27(-0.53%)
Feb 16, 2006 2282 2295 2278 2295 0 +18.20(+0.80%)
Feb 15, 2006 2259 2277 2255 2276 0 +14.26(+0.63%)
Feb 14, 2006 2244 2267 2237 2262 0 +22.36(+1.00%)
Feb 13, 2006 2252 2254 2233 2240 0 -22.07(-0.98%)
Feb 10, 2006 2256 2266 2235 2262 0 +6.01(+0.27%)
Feb 09, 2006 2274 2285 2254 2256 0 -11.11(-0.49%)
Feb 08, 2006 2260 2269 2247 2267 0 +22.02(+0.98%)
Feb 07, 2006 2256 2266 2240 2245 0 -13.84(-0.61%)
Feb 06, 2006 2263 2266 2250 2259 0 -3.78(-0.17%)
Feb 03, 2006 2268 2275 2256 2263 0 -18.99(-0.83%)
Feb 02, 2006 2307 2308 2277 2282 0 -28.99(-1.25%)
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.