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

NASDAQ Composite (NQ: COMP )

15,657.82 -325.26 (-2.04%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 30, 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 30, 2015 4671 4694 4631 4635 0 -48.17(-1.03%)
Jan 29, 2015 4636 4688 4602 4683 0 +45.42(+0.98%)
Jan 28, 2015 4741 4742 4637 4638 0 -43.51(-0.93%)
Jan 27, 2015 4698 4722 4680 4682 0 -90.26(-1.89%)
Jan 26, 2015 4752 4774 4734 4772 0 +13.88(+0.29%)
Jan 23, 2015 4748 4771 4738 4758 0 +7.48(+0.16%)
Jan 22, 2015 4753 4750 0 +82.98(+1.78%)
Jan 21, 2015 4692 4667 0 +12.57(+0.27%)
Jan 20, 2015 4656 4666 4601 4655 0 +20.47(+0.44%)
Jan 16, 2015 4634 4634 4634 0 +63.56(+1.39%)
Jan 15, 2015 4567 4571 0 -68.50(-1.48%)
Jan 14, 2015 4611 4655 4596 4639 0 -22.18(-0.48%)
Jan 13, 2015 4662 0 -3.21(-0.07%)
Jan 12, 2015 4714 4716 4651 4665 0 -39.36(-0.84%)
Jan 09, 2015 4744 4745 4681 4704 0 -32.12(-0.68%)
Jan 08, 2015 4690 4741 4688 4736 0 +85.72(+1.84%)
Jan 07, 2015 4627 4653 4614 4650 0 +57.73(+1.26%)
Jan 06, 2015 4667 4667 4568 4593 0 -59.83(-1.29%)
Jan 05, 2015 4700 4703 4641 4653 0 -74.24(-1.57%)
Jan 02, 2015 4760 4777 4698 4727 0 -9.24(-0.20%)
Dec 31, 2014 4736 4736 4736 0 -41.39(-0.87%)
Dec 30, 2014 4794 4804 4773 4777 0 -29.47(-0.61%)
Dec 29, 2014 4801 4814 4799 4807 0 +0.05(+0.00%)
Dec 26, 2014 4788 4815 4788 4807 0 +33.39(+0.70%)
Dec 24, 2014 4773 4773 4773 0 +8.05(+0.17%)
Dec 23, 2014 4798 4798 4761 4765 0 -16.00(-0.33%)
Dec 22, 2014 4759 4782 4758 4781 0 +16.04(+0.34%)
Dec 19, 2014 4753 4782 4738 4765 0 +16.98(+0.36%)
Dec 18, 2014 4712 4748 4697 4748 0 +104.09(+2.24%)
Dec 17, 2014 4557 4652 4551 4644 0 +96.48(+2.12%)
Dec 16, 2014 4645 4547 4548 0 -57.33(-1.24%)
Dec 15, 2014 4680 4691 4592 4605 0 -48.44(-1.04%)
Dec 12, 2014 4665 4708 4654 4654 0 -54.56(-1.16%)
Dec 11, 2014 4705 4760 4699 4708 0 +24.13(+0.52%)
Dec 10, 2014 4754 4767 4679 4684 0 -82.44(-1.73%)
Dec 09, 2014 4685 4768 4674 4766 0 +25.78(+0.54%)
Dec 08, 2014 4770 4793 4723 4741 0 -40.07(-0.84%)
Dec 05, 2014 4777 4789 4770 4781 0 +11.32(+0.24%)
Dec 04, 2014 4772 4785 4754 4769 0 -5.03(-0.11%)
Dec 03, 2014 4761 4781 4745 4774 0 +18.66(+0.39%)
Dec 02, 2014 4733 4762 4730 4756 0 +28.46(+0.60%)
Dec 01, 2014 4778 4782 4725 4727 0 -64.28(-1.34%)
Nov 28, 2014 4797 4811 4787 4792 0 +4.31(+0.09%)
Nov 26, 2014 4787 4787 4787 0 +29.07(+0.61%)
Nov 25, 2014 4762 4775 4750 4758 0 +3.36(+0.07%)
Nov 24, 2014 4755 0 +41.92(+0.89%)
Nov 21, 2014 4751 4752 4701 4713 0 +11.10(+0.24%)
Nov 20, 2014 4655 4703 4653 4702 0 +26.16(+0.56%)
Nov 19, 2014 4695 4696 4656 4676 0 -26.73(-0.57%)
Nov 18, 2014 4675 4710 4674 4702 0 +31.44(+0.67%)
Nov 17, 2014 4678 4690 4655 4671 0 -17.54(-0.37%)
Nov 14, 2014 4680 4689 4664 4689 0 +8.40(+0.18%)
Nov 13, 2014 4682 4703 4664 4680 0 +5.01(+0.11%)
Nov 12, 2014 4645 4679 4644 4675 0 +14.57(+0.31%)
Nov 11, 2014 4649 4661 4640 4661 0 +8.94(+0.19%)
Nov 10, 2014 4635 4653 4626 4652 0 +19.09(+0.41%)
Nov 07, 2014 4637 4639 4607 4633 0 -5.94(-0.13%)
Nov 06, 2014 4617 4639 4605 4638 0 +17.75(+0.38%)
Nov 05, 2014 4649 4650 4608 4621 0 -2.92(-0.06%)
Nov 04, 2014 4624 4636 4595 4624 0 -15.27(-0.33%)
Nov 03, 2014 4634 4654 4627 4639 0 +8.17(+0.18%)
Oct 31, 2014 4639 4642 4617 4631 0 +64.60(+1.41%)
Oct 30, 2014 4532 4576 4522 4566 0 +16.91(+0.37%)
Oct 29, 2014 4551 4557 4517 4549 0 -15.06(-0.33%)
Oct 28, 2014 4506 4564 4505 4564 0 +78.36(+1.75%)
Oct 27, 2014 4469 4490 4450 4486 0 +2.21(+0.05%)
Oct 24, 2014 4459 4486 4446 4484 0 +30.93(+0.69%)
Oct 23, 2014 4427 4476 4422 4453 0 +69.94(+1.60%)
Oct 22, 2014 4436 4381 4383 0 -36.63(-0.83%)
Oct 21, 2014 4359 4419 4356 4419 0 +103.41(+2.40%)
Oct 20, 2014 4254 4317 4248 4316 0 +57.63(+1.35%)
Oct 17, 2014 4296 4242 4258 0 +41.05(+0.97%)
Oct 16, 2014 4133 4246 4132 4217 0 +2.07(+0.05%)
Oct 15, 2014 4154 4232 4117 4215 0 -11.85(-0.28%)
Oct 14, 2014 4246 4281 4213 4227 0 +13.51(+0.32%)
Oct 13, 2014 4275 4304 4213 4214 0 -62.58(-1.46%)
Oct 10, 2014 4355 4381 4276 4276 0 -102.10(-2.33%)
Oct 09, 2014 4458 4464 4377 4378 0 -90.25(-2.02%)
Oct 08, 2014 4386 4474 4355 4469 0 +83.39(+1.90%)
Oct 07, 2014 4434 4442 4385 4385 0 -69.60(-1.56%)
Oct 06, 2014 4492 4496 4444 4455 0 -20.82(-0.47%)
Oct 03, 2014 4457 4488 4446 4476 0 +45.43(+1.03%)
Oct 02, 2014 4421 4442 4368 4430 0 +8.10(+0.18%)
Oct 01, 2014 4487 4487 4409 4422 0 -71.30(-1.59%)
Sep 30, 2014 4513 4522 4484 4493 0 -12.46(-0.28%)
Sep 29, 2014 4466 4515 4464 4506 0 -6.34(-0.14%)
Sep 26, 2014 4476 4516 4475 4512 0 +45.44(+1.02%)
Sep 25, 2014 4541 4547 4467 4467 0 -88.47(-1.94%)
Sep 24, 2014 4515 4557 4500 4555 0 +46.53(+1.03%)
Sep 23, 2014 4511 4536 4508 4509 0 -19.00(-0.42%)
Sep 22, 2014 4568 4569 4513 4528 0 -52.10(-1.14%)
Sep 19, 2014 4606 4611 4563 4580 0 -13.64(-0.30%)
Sep 18, 2014 4576 4594 4573 4593 0 +31.24(+0.68%)
Sep 17, 2014 4554 4582 4539 4562 0 +9.43(+0.21%)
Sep 16, 2014 4502 4558 4500 4553 0 +33.86(+0.75%)
Sep 15, 2014 4567 4567 4507 4519 0 -48.70(-1.07%)
Sep 12, 2014 4589 4590 4556 4568 0 -24.21(-0.53%)
Sep 11, 2014 4568 4592 4560 4592 0 +5.29(+0.12%)
Sep 10, 2014 4554 4587 4546 4587 0 +34.23(+0.75%)
Sep 09, 2014 4589 4599 4544 4552 0 -40.00(-0.87%)
Sep 08, 2014 4579 4600 4570 4592 0 +9.39(+0.20%)
Sep 05, 2014 4561 4583 4543 4583 0 +20.61(+0.45%)
Sep 04, 2014 4582 4603 4553 4562 0 -10.27(-0.22%)
Sep 03, 2014 4610 4610 4565 4573 0 -25.63(-0.56%)
Sep 02, 2014 4592 4599 4577 4598 0 +17.92(+0.39%)
Aug 29, 2014 4580 4580 4580 0 +22.58(+0.50%)
Aug 28, 2014 4553 4566 4547 4558 0 -11.93(-0.26%)
Aug 27, 2014 4574 4576 4562 4570 0 -1.02(-0.02%)
Aug 26, 2014 4564 4576 4557 4571 0 +13.29(+0.29%)
Aug 25, 2014 4564 4571 4548 4557 0 +18.80(+0.41%)
Aug 22, 2014 4535 4547 4522 4539 0 +6.45(+0.14%)
Aug 21, 2014 4527 4534 4514 4532 0 +5.62(+0.12%)
Aug 20, 2014 4518 4533 4516 4526 0 -1.03(-0.02%)
Aug 19, 2014 4514 4529 4514 4528 0 +19.20(+0.43%)
Aug 18, 2014 4491 4509 4486 4508 0 +43.38(+0.97%)
Aug 15, 2014 4480 4482 4428 4465 0 +11.93(+0.27%)
Aug 14, 2014 4438 4453 4434 4453 0 +18.87(+0.43%)
Aug 13, 2014 4408 4434 4404 4434 0 +44.88(+1.02%)
Aug 12, 2014 4395 4407 4372 4389 0 -12.08(-0.27%)
Aug 11, 2014 4387 4416 4384 4401 0 +30.43(+0.70%)
Aug 08, 2014 4371 0 +35.93(+0.83%)
Aug 07, 2014 4373 4380 4322 4335 0 -20.08(-0.46%)
Aug 06, 2014 4326 4379 4325 4355 0 +2.21(+0.05%)
Aug 05, 2014 4365 4383 4334 4353 0 -31.05(-0.71%)
Aug 04, 2014 4366 4395 4343 4384 0 +31.25(+0.72%)
Aug 01, 2014 4363 4385 4324 4353 0 -17.13(-0.39%)
Jul 31, 2014 4421 4431 4367 4370 0 -93.13(-2.09%)
Jul 30, 2014 4468 4476 4445 4463 0 +20.20(+0.45%)
Jul 29, 2014 4443 0 -2.21(-0.05%)
Jul 28, 2014 4451 4455 4414 4445 0 -4.65(-0.10%)
Jul 25, 2014 4448 4458 4430 4450 0 -22.55(-0.50%)
Jul 24, 2014 4482 4486 4466 4472 0 -1.59(-0.04%)
Jul 23, 2014 4468 4481 4458 4474 0 +17.68(+0.40%)
Jul 22, 2014 4445 4464 4443 4456 0 +31.32(+0.71%)
Jul 21, 2014 4421 4432 4405 4425 0 -7.45(-0.17%)
Jul 18, 2014 4380 4434 4378 4432 0 +68.70(+1.57%)
Jul 17, 2014 4412 4425 4352 4363 0 -62.52(-1.41%)
Jul 16, 2014 4446 4449 4420 4426 0 +9.58(+0.22%)
Jul 15, 2014 4445 4450 4390 4416 0 -24.03(-0.54%)
Jul 14, 2014 4441 4452 4433 4440 0 +24.93(+0.56%)
Jul 11, 2014 4401 4417 4389 4415 0 +19.29(+0.44%)
Jul 10, 2014 4352 4416 4351 4396 0 -22.83(-0.52%)
Jul 09, 2014 4403 4422 4388 4419 0 +27.57(+0.63%)
Jul 08, 2014 4443 4444 4372 4391 0 -60.07(-1.35%)
Jul 07, 2014 4478 4478 4448 4452 0 -34.40(-0.77%)
Jul 03, 2014 4486 4486 4486 0 +28.20(+0.63%)
Jul 02, 2014 4458 4467 4451 4458 0 -0.92(-0.02%)
Jul 01, 2014 4425 4472 4424 4459 0 +50.47(+1.14%)
Jun 30, 2014 4398 4417 4397 4408 0 +10.25(+0.23%)
Jun 27, 2014 4372 4399 4372 4398 0 +18.88(+0.43%)
Jun 26, 2014 4379 4380 4347 4379 0 -0.71(-0.02%)
Jun 25, 2014 4342 4384 4339 4380 0 +29.40(+0.68%)
Jun 24, 2014 4368 4400 4343 4350 0 -18.32(-0.42%)
Jun 23, 2014 4369 4372 4359 4369 0 +0.64(+0.01%)
Jun 20, 2014 4365 4369 4354 4368 0 +8.71(+0.20%)
Jun 19, 2014 4370 4372 4340 4359 0 -3.51(-0.08%)
Jun 18, 2014 4341 4365 4321 4363 0 +25.61(+0.59%)
Jun 17, 2014 4316 4346 4311 4337 0 +16.12(+0.37%)
Jun 16, 2014 4304 4327 4296 4321 0 +10.46(+0.24%)
Jun 13, 2014 4315 4318 4288 4311 0 +13.02(+0.30%)
Jun 12, 2014 4323 4328 4285 4298 0 -34.30(-0.79%)
Jun 11, 2014 4323 4338 4315 4332 0 -6.07(-0.14%)
Jun 10, 2014 4329 4339 4328 4338 0 +16.60(+0.38%)
Jun 06, 2014 4313 4323 4306 4321 0 +25.17(+0.59%)
Jun 05, 2014 4259 4300 4242 4296 0 +44.59(+1.05%)
Jun 04, 2014 4222 4256 4216 4252 0 +17.56(+0.41%)
Jun 03, 2014 4222 4240 4216 4234 0 -3.12(-0.07%)
Jun 02, 2014 4248 4248 4208 4237 0 -5.42(-0.13%)
May 30, 2014 4251 4252 4222 4243 0 -5.33(-0.13%)
May 29, 2014 4238 4248 4229 4248 0 +22.88(+0.54%)
May 28, 2014 4235 4238 4217 4225 0 -12.00(-0.28%)
May 27, 2014 4206 4237 4205 4237 0 +51.26(+1.22%)
May 23, 2014 4186 4186 4186 0 +24.95(+0.60%)
May 22, 2014 4136 4163 4131 4161 0 +29.32(+0.71%)
May 21, 2014 4106 4134 4104 4132 0 +34.65(+0.85%)
May 20, 2014 4121 4125 4081 4097 0 -28.92(-0.70%)
May 19, 2014 4080 4128 4076 4126 0 +35.22(+0.86%)
May 16, 2014 4070 4091 4044 4091 0 +21.30(+0.52%)
May 15, 2014 4097 4098 4036 4069 0 -31.34(-0.76%)
May 14, 2014 4122 4132 4094 4101 0 -29.54(-0.72%)
May 13, 2014 4145 4155 4128 4130 0 -13.69(-0.33%)
May 12, 2014 4093 4147 4092 4144 0 +71.99(+1.77%)
May 09, 2014 4043 4072 4025 4072 0 +20.37(+0.50%)
May 08, 2014 4053 4109 4040 4052 0 -16.17(-0.40%)
May 07, 2014 4085 4091 4021 4068 0 -13.09(-0.32%)
May 06, 2014 4128 4132 4081 4081 0 -57.30(-1.38%)
May 05, 2014 4099 4138 4086 4138 0 +14.16(+0.34%)
May 02, 2014 4139 4145 4116 4124 0 -3.55(-0.09%)
May 01, 2014 4121 4150 4106 4127 0 +12.89(+0.31%)
Apr 30, 2014 4085 4116 4071 4115 0 +11.02(+0.27%)
Apr 29, 2014 4090 4111 4070 4104 0 +29.14(+0.72%)
Apr 28, 2014 4092 4112 4014 4074 0 -1.16(-0.03%)
Apr 25, 2014 4125 4127 4068 4076 0 -72.78(-1.75%)
Apr 24, 2014 4175 4177 4108 4148 0 +21.37(+0.52%)
Apr 23, 2014 4161 4161 4125 4127 0 -34.49(-0.83%)
Apr 22, 2014 4132 4171 4132 4161 0 +39.91(+0.97%)
Apr 21, 2014 4105 4122 4082 4122 0 +26.03(+0.64%)
Apr 17, 2014 4096 4096 4096 0 +9.29(+0.23%)
Apr 16, 2014 4067 4086 4039 4086 0 +52.07(+1.29%)
Apr 15, 2014 4033 4055 3946 4034 0 +11.47(+0.29%)
Apr 14, 2014 4038 4051 3986 4023 0 +22.96(+0.57%)
Apr 11, 2014 4015 4065 3992 4000 0 -54.38(-1.34%)
Apr 10, 2014 4181 4183 4043 4054 0 -129.79(-3.10%)
Apr 09, 2014 4130 4185 4121 4184 0 +70.91(+1.72%)
Apr 08, 2014 4085 4120 4066 4113 0 +33.24(+0.81%)
Apr 07, 2014 4111 4134 4052 4080 0 -47.98(-1.16%)
Apr 04, 2014 4264 4267 4119 4128 0 -110.01(-2.60%)
Apr 03, 2014 4282 4285 4217 4238 0 -38.72(-0.91%)
Apr 02, 2014 4282 4286 4259 4276 0 +8.42(+0.20%)
Apr 01, 2014 4220 4268 4219 4268 0 +69.05(+1.64%)
Mar 31, 2014 4186 4213 4181 4199 0 +43.23(+1.04%)
Mar 28, 2014 4163 4203 4145 4156 0 +4.53(+0.11%)
Mar 27, 2014 4169 4186 4132 4151 0 -22.35(-0.54%)
Mar 26, 2014 4255 4263 4174 4174 0 -60.69(-1.43%)
Mar 25, 2014 4253 4274 4204 4234 0 +7.88(+0.19%)
Mar 24, 2014 4289 4289 4191 4226 0 -50.40(-1.18%)
Mar 21, 2014 4340 4344 4268 4277 0 -42.50(-0.98%)
Mar 20, 2014 4298 4330 4287 4319 0 +11.69(+0.27%)
Mar 19, 2014 4331 4334 4284 4308 0 -25.71(-0.59%)
Mar 18, 2014 4286 4335 4284 4333 0 +53.36(+1.25%)
Mar 17, 2014 4274 4301 4273 4280 0 +34.55(+0.81%)
Mar 14, 2014 4250 4272 4242 4245 0 -15.02(-0.35%)
Mar 13, 2014 4338 4340 4243 4260 0 -62.91(-1.46%)
Mar 12, 2014 4289 4323 4270 4323 0 +16.14(+0.37%)
Mar 11, 2014 4343 4354 4295 4307 0 -27.26(-0.63%)
Mar 10, 2014 4333 4340 4308 4334 0 -1.77(-0.04%)
Mar 07, 2014 4371 4371 4319 4336 0 -15.91(-0.37%)
Mar 06, 2014 4369 4372 4341 4352 0 -5.84(-0.13%)
Mar 05, 2014 4353 4362 4344 4358 0 +6.00(+0.14%)
Mar 04, 2014 4328 4357 4328 4352 0 +74.67(+1.75%)
Mar 03, 2014 4261 4284 4240 4277 0 -30.82(-0.72%)
Feb 28, 2014 4324 4343 4276 4308 0 -10.81(-0.25%)
Feb 27, 2014 4291 4322 4285 4319 0 +26.87(+0.63%)
Feb 26, 2014 4300 4317 4279 4292 0 +4.47(+0.10%)
Feb 25, 2014 4298 4308 4276 4288 0 -5.38(-0.13%)
Feb 24, 2014 4274 4311 4263 4293 0 +29.56(+0.69%)
Feb 21, 2014 4282 4285 4262 4263 0 -4.13(-0.10%)
Feb 20, 2014 4241 4272 4227 4268 0 +29.59(+0.70%)
Feb 19, 2014 4261 4274 4232 4238 0 -34.83(-0.82%)
Feb 18, 2014 4254 4277 4244 4273 0 +28.75(+0.68%)
Feb 14, 2014 4244 4244 4244 0 +3.36(+0.08%)
Feb 13, 2014 4172 4241 4170 4241 0 +39.38(+0.94%)
Feb 12, 2014 4197 4213 4190 4201 0 +10.25(+0.24%)
Feb 11, 2014 4155 4199 4153 4191 0 +42.87(+1.03%)
Feb 10, 2014 4125 4148 4123 4148 0 +22.31(+0.54%)
Feb 07, 2014 4082 4127 4070 4126 0 +68.74(+1.69%)
Feb 06, 2014 4023 4064 4022 4057 0 +45.57(+1.14%)
Feb 05, 2014 4016 4026 3968 4012 0 -19.97(-0.50%)
Feb 04, 2014 4019 4044 4005 4032 0 +34.56(+0.86%)
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.