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

NASDAQ Composite (NQ: COMP )

16,742.39 +231.21 (+1.40%)
Streaming Delayed Price Updated: 4:15 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 (%)
Jun 29, 2007 2620 2627 2590 2603 0 -5.14(-0.20%)
Jun 28, 2007 2606 2625 2605 2608 0 +3.02(+0.12%)
Jun 27, 2007 2564 2606 2560 2605 0 +31.19(+1.21%)
Jun 26, 2007 2589 2591 2566 2574 0 -2.92(-0.11%)
Jun 25, 2007 2591 2606 2568 2577 0 -11.88(-0.46%)
Jun 22, 2007 2610 2613 2583 2589 0 -28.00(-1.07%)
Jun 21, 2007 2598 2619 2586 2617 0 +17.00(+0.65%)
Jun 20, 2007 2632 2635 2600 2600 0 -26.80(-1.02%)
Jun 19, 2007 2620 2631 2612 2627 0 +0.16(+0.01%)
Jun 18, 2007 2631 2631 2618 2627 0 -0.11(-0.00%)
Jun 15, 2007 2625 2631 2621 2627 0 +27.30(+1.05%)
Jun 14, 2007 2584 2605 2584 2599 0 +17.10(+0.66%)
Jun 13, 2007 2558 2582 2557 2582 0 +32.54(+1.28%)
Jun 12, 2007 2563 2577 2548 2550 0 -22.38(-0.87%)
Jun 11, 2007 2570 2585 2567 2572 0 -1.39(-0.05%)
Jun 08, 2007 2541 2574 2535 2574 0 +32.16(+1.27%)
Jun 07, 2007 2577 2586 2541 2541 0 -45.80(-1.77%)
Jun 06, 2007 2600 2600 2579 2587 0 -24.05(-0.92%)
Jun 05, 2007 2611 2613 2595 2611 0 -7.06(-0.27%)
Jun 04, 2007 2606 2620 2605 2618 0 +4.37(+0.17%)
Jun 01, 2007 2614 2626 2609 2614 0 +9.40(+0.36%)
May 31, 2007 2599 2608 2594 2605 0 +11.93(+0.46%)
May 30, 2007 2556 2593 2552 2593 0 +20.53(+0.80%)
May 29, 2007 2561 2576 2558 2572 0 +14.87(+0.58%)
May 25, 2007 2547 2560 2544 2557 0 +19.27(+0.76%)
May 24, 2007 2577 2586 2531 2538 0 -39.13(-1.52%)
May 23, 2007 2593 2601 2576 2577 0 -10.97(-0.42%)
May 22, 2007 2580 2593 2574 2588 0 +9.23(+0.36%)
May 21, 2007 2561 2588 2561 2579 0 +20.34(+0.80%)
May 18, 2007 2548 2559 2541 2558 0 +19.07(+0.75%)
May 17, 2007 2544 2548 2535 2539 0 -8.04(-0.32%)
May 16, 2007 2533 2547 2519 2547 0 +22.13(+0.88%)
May 15, 2007 2545 2558 2524 2525 0 -21.15(-0.83%)
May 14, 2007 2564 2569 2538 2546 0 -15.78(-0.62%)
May 11, 2007 2542 2562 2540 2562 0 +28.48(+1.12%)
May 10, 2007 2565 2571 2533 2534 0 -42.60(-1.65%)
May 09, 2007 2558 2580 2556 2576 0 +4.59(+0.18%)
May 08, 2007 2563 2572 2551 2572 0 +0.80(+0.03%)
May 07, 2007 2573 2580 2569 2571 0 -1.20(-0.05%)
May 04, 2007 2574 2578 2562 2572 0 +6.69(+0.26%)
May 03, 2007 2561 2570 2556 2565 0 +7.62(+0.30%)
May 02, 2007 2532 2563 2532 2558 0 +26.31(+1.04%)
May 01, 2007 2530 2532 2511 2532 0 +6.44(+0.26%)
Apr 30, 2007 2558 2559 2525 2525 0 -32.12(-1.26%)
Apr 27, 2007 2554 2563 2550 2557 0 +2.75(+0.11%)
Apr 26, 2007 2551 2561 2544 2554 0 +6.57(+0.26%)
Apr 25, 2007 2534 2551 2524 2548 0 +23.35(+0.92%)
Apr 24, 2007 2528 2529 2509 2525 0 +0.87(+0.03%)
Apr 23, 2007 2526 2531 2518 2524 0 -2.72(-0.11%)
Apr 20, 2007 2525 2532 2515 2526 0 +21.04(+0.84%)
Apr 19, 2007 2497 2516 2490 2505 0 -5.15(-0.21%)
Apr 18, 2007 2507 2518 2500 2510 0 -6.45(-0.26%)
Apr 17, 2007 2519 2522 2511 2517 0 -1.38(-0.05%)
Apr 16, 2007 2501 2519 2501 2518 0 +26.39(+1.06%)
Apr 13, 2007 2480 2492 2468 2492 0 +11.62(+0.47%)
Apr 12, 2007 2456 2480 2449 2480 0 +21.01(+0.85%)
Apr 11, 2007 2478 2479 2452 2459 0 -18.30(-0.74%)
Apr 10, 2007 2468 2479 2468 2478 0 +8.43(+0.34%)
Apr 09, 2007 2478 2479 2465 2469 0 -2.16(-0.09%)
Apr 05, 2007 2458 2471 2456 2471 0 +12.65(+0.51%)
Apr 04, 2007 2452 2461 2449 2459 0 +8.36(+0.34%)
Apr 03, 2007 2432 2456 2432 2450 0 +28.07(+1.16%)
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.