Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
NASDAQ Composite
(NQ:
COMP
)
16,920.79
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Feb 01, 2006
2294
2312
2292
2311
0
+4.74(+0.21%)
Jan 31, 2006
2306
2312
2293
2306
0
-0.96(-0.04%)
Jan 30, 2006
2306
2314
2305
2307
0
+2.55(+0.11%)
Jan 27, 2006
2293
2314
2289
2304
0
+21.23(+0.93%)
Jan 26, 2006
2275
2284
2265
2283
0
+22.35(+0.99%)
Jan 25, 2006
2275
2275
2253
2261
0
-4.60(-0.20%)
Jan 24, 2006
2256
2269
2256
2265
0
+16.78(+0.75%)
Jan 23, 2006
2255
2256
2241
2248
0
+0.77(+0.03%)
Jan 20, 2006
2300
2301
2245
2248
0
-54.11(-2.35%)
Jan 19, 2006
2292
2312
2290
2302
0
+22.17(+0.97%)
Jan 18, 2006
2266
2286
2264
2280
0
-23.05(-1.00%)
Jan 17, 2006
2303
2306
2294
2303
0
-14.35(-0.62%)
Jan 13, 2006
2318
2322
2308
2317
0
+0.35(+0.02%)
Jan 12, 2006
2327
2330
2313
2317
0
-14.67(-0.63%)
Jan 11, 2006
2321
2333
2316
2331
0
+11.04(+0.48%)
Jan 10, 2006
2306
2320
2304
2320
0
+1.63(+0.07%)
Jan 09, 2006
2306
2323
2303
2319
0
+13.07(+0.57%)
Jan 06, 2006
2289
2307
2281
2306
0
+28.75(+1.26%)
Jan 05, 2006
2265
2278
2264
2277
0
+13.41(+0.59%)
Jan 04, 2006
2247
2265
2246
2263
0
+19.72(+0.88%)
Jan 03, 2006
2217
2250
2190
2244
0
+38.42(+1.74%)
Dec 30, 2005
2209
2210
2201
2205
0
-12.84(-0.58%)
Dec 29, 2005
2230
2233
2217
2218
0
-10.78(-0.48%)
Dec 28, 2005
2230
2234
2221
2229
0
+2.05(+0.09%)
Dec 27, 2005
2253
2260
2227
2227
0
-22.53(-1.00%)
Dec 23, 2005
2249
2255
2246
2249
0
+2.93(+0.13%)
Dec 22, 2005
2234
2247
2233
2246
0
+14.83(+0.66%)
Dec 21, 2005
2228
2242
2225
2232
0
+9.24(+0.42%)
Dec 20, 2005
2224
2231
2214
2222
0
-0.32(-0.01%)
Dec 19, 2005
2255
2256
2222
2223
0
-29.74(-1.32%)
Dec 16, 2005
2262
2264
2252
2252
0
-8.15(-0.36%)
Dec 15, 2005
2266
2268
2247
2261
0
-1.96(-0.09%)
Dec 14, 2005
2262
2270
2254
2263
0
-2.41(-0.11%)
Dec 13, 2005
2257
2272
2255
2265
0
+4.05(+0.18%)
Dec 12, 2005
2264
2266
2253
2261
0
+4.22(+0.19%)
Dec 09, 2005
2247
2259
2241
2257
0
+10.27(+0.46%)
Dec 08, 2005
2255
2262
2234
2246
0
-5.55(-0.25%)
Dec 07, 2005
2263
2265
2245
2252
0
-8.75(-0.39%)
Dec 06, 2005
2268
2278
2259
2261
0
+3.12(+0.14%)
Dec 05, 2005
2269
2269
2251
2258
0
-15.73(-0.69%)
Dec 02, 2005
2266
2274
2261
2273
0
+6.20(+0.27%)
Dec 01, 2005
2245
2269
2245
2267
0
+34.35(+1.54%)
Nov 30, 2005
2232
2243
2230
2233
0
+0.11(+0.00%)
Nov 29, 2005
2248
2253
2233
2233
0
-6.66(-0.30%)
Nov 28, 2005
2264
2264
2239
2239
0
-23.64(-1.04%)
Nov 25, 2005
2262
2264
2256
2263
0
+3.03(+0.13%)
Nov 23, 2005
2251
2269
2250
2260
0
+6.42(+0.28%)
Nov 22, 2005
2235
2258
2233
2254
0
+11.89(+0.53%)
Nov 21, 2005
2227
2242
2219
2242
0
+14.60(+0.66%)
Nov 18, 2005
2232
2234
2219
2227
0
+6.61(+0.30%)
Nov 17, 2005
2195
2220
2195
2220
0
+32.53(+1.49%)
Nov 16, 2005
2189
2191
2177
2188
0
+1.19(+0.05%)
Nov 15, 2005
2199
2205
2182
2187
0
-14.21(-0.65%)
Nov 14, 2005
2204
2207
2197
2201
0
-1.52(-0.07%)
Nov 11, 2005
2198
2205
2198
2202
0
+5.79(+0.26%)
Nov 10, 2005
2175
2197
2163
2197
0
+20.87(+0.96%)
Nov 09, 2005
2171
2183
2166
2176
0
+3.74(+0.17%)
Nov 08, 2005
2172
2181
2166
2172
0
-6.17(-0.28%)
Nov 07, 2005
2174
2182
2166
2178
0
+8.81(+0.41%)
Nov 04, 2005
2165
2173
2157
2169
0
+9.21(+0.43%)
Nov 03, 2005
2157
2170
2153
2160
0
+15.91(+0.74%)
Nov 02, 2005
2111
2145
2111
2144
0
+24.01(+1.13%)
Oct 31, 2005
2094
2126
2094
2120
0
+30.42(+1.46%)
Oct 28, 2005
2074
2090
2065
2090
0
+26.07(+1.26%)
Oct 27, 2005
2096
2098
2064
2064
0
-36.24(-1.73%)
Oct 26, 2005
2104
2121
2098
2100
0
-9.40(-0.45%)
Oct 25, 2005
2110
2116
2095
2109
0
-6.38(-0.30%)
Oct 24, 2005
2090
2116
2084
2116
0
+33.62(+1.61%)
Oct 21, 2005
2084
2091
2074
2082
0
+14.10(+0.68%)
Oct 20, 2005
2088
2096
2059
2068
0
-23.13(-1.11%)
Oct 19, 2005
2049
2091
2042
2091
0
+35.24(+1.71%)
Oct 18, 2005
2069
2072
2056
2056
0
-14.30(-0.69%)
Oct 17, 2005
2066
2071
2054
2070
0
+5.47(+0.26%)
Oct 14, 2005
2054
2065
2043
2065
0
+17.61(+0.86%)
Oct 13, 2005
2034
2051
2026
2047
0
+9.75(+0.48%)
Oct 12, 2005
2055
2065
2033
2037
0
-23.62(-1.15%)
Oct 11, 2005
2084
2086
2058
2061
0
-17.83(-0.86%)
Oct 10, 2005
2092
2093
2078
2079
0
-11.43(-0.55%)
Oct 07, 2005
2091
2097
2082
2090
0
+6.27(+0.30%)
Oct 06, 2005
2105
2111
2069
2084
0
-18.94(-0.90%)
Oct 05, 2005
2139
2140
2103
2103
0
-36.34(-1.70%)
Oct 04, 2005
2156
2167
2139
2139
0
-16.07(-0.75%)
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
.