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

NASDAQ Composite (NQ: COMP )

15,611.76 -100.99 (-0.64%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 25, 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, 2008 2317 2403 2314 2390 0 +40.86(+1.74%)
Jan 30, 2008 2346 2396 2344 2349 0 -9.06(-0.38%)
Jan 29, 2008 2360 2362 2332 2358 0 +8.15(+0.35%)
Jan 28, 2008 2325 2350 2307 2350 0 +23.71(+1.02%)
Jan 25, 2008 2403 2408 2323 2326 0 -34.72(-1.47%)
Jan 24, 2008 2329 2362 2326 2361 0 +44.51(+1.92%)
Jan 23, 2008 2227 2320 2203 2316 0 +24.14(+1.05%)
Jan 22, 2008 2221 2319 2221 2292 0 -47.75(-2.04%)
Jan 21, 2008 2366 2384 2323 2340 0 +0.00(+0.00%)
Jan 18, 2008 2366 2384 2323 2340 0 -6.88(-0.29%)
Jan 17, 2008 2405 2417 2344 2347 0 -47.69(-1.99%)
Jan 16, 2008 2391 2430 2361 2395 0 -23.00(-0.95%)
Jan 15, 2008 2449 2455 2412 2418 0 -60.71(-2.45%)
Jan 14, 2008 2473 2483 2455 2478 0 +38.36(+1.57%)
Jan 11, 2008 2472 2474 2429 2440 0 -48.58(-1.95%)
Jan 10, 2008 2452 2504 2447 2489 0 +13.97(+0.56%)
Jan 09, 2008 2444 2475 2407 2475 0 +34.04(+1.39%)
Jan 08, 2008 2507 2527 2441 2441 0 -58.95(-2.36%)
Jan 07, 2008 2514 2522 2471 2499 0 -5.19(-0.21%)
Jan 04, 2008 2571 2571 2503 2505 0 -98.03(-3.77%)
Jan 03, 2008 2612 2624 2592 2603 0 -6.95(-0.27%)
Jan 02, 2008 2654 2662 2598 2610 0 -42.65(-1.61%)
Jan 01, 2008 2664 2669 2646 2652 0 +0.00(+0.00%)
Dec 31, 2007 2664 2669 2646 2652 0 -22.18(-0.83%)
Dec 28, 2007 2693 2698 2662 2674 0 -2.33(-0.09%)
Dec 27, 2007 2715 2717 2676 2677 0 -47.62(-1.75%)
Dec 26, 2007 2703 2728 2698 2724 0 +10.91(+0.40%)
Dec 24, 2007 2694 2716 2694 2714 0 +21.51(+0.80%)
Dec 21, 2007 2677 2692 2672 2692 0 +51.13(+1.94%)
Dec 20, 2007 2628 2641 2605 2641 0 +39.85(+1.53%)
Dec 19, 2007 2593 2610 2583 2601 0 +4.98(+0.19%)
Dec 18, 2007 2598 2604 2554 2596 0 +21.57(+0.84%)
Dec 17, 2007 2623 2626 2574 2574 0 -61.28(-2.32%)
Dec 14, 2007 2648 2672 2635 2636 0 -32.75(-1.23%)
Dec 13, 2007 2651 2670 2642 2668 0 -2.65(-0.10%)
Dec 12, 2007 2703 2713 2639 2671 0 +18.79(+0.71%)
Dec 11, 2007 2723 2735 2650 2652 0 -66.60(-2.45%)
Dec 10, 2007 2711 2728 2707 2719 0 +12.79(+0.47%)
Dec 07, 2007 2710 2712 2696 2706 0 -2.87(-0.11%)
Dec 06, 2007 2666 2709 2665 2709 0 +42.67(+1.60%)
Dec 05, 2007 2649 2672 2647 2666 0 +46.53(+1.78%)
Dec 04, 2007 2620 2636 2614 2620 0 -17.30(-0.66%)
Dec 03, 2007 2655 2668 2637 2637 0 -23.83(-0.90%)
Nov 30, 2007 2694 2696 2642 2661 0 -7.17(-0.27%)
Nov 29, 2007 2653 2675 2648 2668 0 +5.22(+0.20%)
Nov 28, 2007 2607 2668 2607 2663 0 +82.11(+3.18%)
Nov 27, 2007 2558 2586 2546 2581 0 +39.81(+1.57%)
Nov 26, 2007 2600 2614 2540 2541 0 -55.61(-2.14%)
Nov 23, 2007 2579 2602 2568 2597 0 +34.45(+1.34%)
Nov 21, 2007 2571 2597 2543 2562 0 -34.66(-1.33%)
Nov 20, 2007 2604 2634 2554 2597 0 +3.43(+0.13%)
Nov 19, 2007 2622 2628 2583 2593 0 -43.86(-1.66%)
Nov 16, 2007 2632 2640 2597 2637 0 +18.73(+0.72%)
Nov 15, 2007 2636 2653 2601 2619 0 -25.81(-0.98%)
Nov 14, 2007 2698 2698 2636 2644 0 -29.33(-1.10%)
Nov 13, 2007 2613 2674 2613 2674 0 +89.52(+3.46%)
Nov 12, 2007 2619 2643 2583 2584 0 -43.81(-1.67%)
Nov 09, 2007 2649 2669 2624 2628 0 -68.06(-2.52%)
Nov 08, 2007 2748 2753 2648 2696 0 -52.76(-1.92%)
Nov 07, 2007 2798 2810 2748 2749 0 -76.42(-2.70%)
Nov 06, 2007 2810 2825 2780 2825 0 +30.00(+1.07%)
Nov 05, 2007 2783 2808 2772 2795 0 -15.20(-0.54%)
Nov 02, 2007 2813 2817 2774 2810 0 +15.55(+0.56%)
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.