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

NASDAQ Composite (NQ: COMP )

15,657.82 UNCHANGED
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, 2009 1519 1523 1473 1476 0 -31.42(-2.08%)
Jan 29, 2009 1537 1538 1506 1508 0 -50.50(-3.24%)
Jan 28, 2009 1530 1568 1530 1558 0 +53.44(+3.55%)
Jan 27, 2009 1494 1513 1489 1505 0 +15.44(+1.04%)
Jan 26, 2009 1480 1514 1471 1489 0 +12.17(+0.82%)
Jan 24, 2009 1441 1495 1434 1477 0 +0.00(+0.00%)
Jan 23, 2009 1441 1495 1434 1477 0 +11.80(+0.81%)
Jan 22, 2009 1471 1492 1444 1465 0 -41.58(-2.76%)
Jan 21, 2009 1466 1508 1445 1507 0 +66.21(+4.60%)
Jan 20, 2009 1521 1522 1441 1441 0 -88.47(-5.78%)
Jan 16, 2009 1532 1539 1490 1529 0 +17.49(+1.16%)
Jan 15, 2009 1489 1522 1457 1512 0 +22.20(+1.49%)
Jan 14, 2009 1522 1529 1485 1490 0 -56.82(-3.67%)
Jan 13, 2009 1537 1558 1527 1546 0 +7.67(+0.50%)
Jan 12, 2009 1573 1573 1528 1539 0 -32.80(-2.09%)
Jan 11, 2009 1617 1617 1570 1572 0 +0.00(+0.00%)
Jan 10, 2009 1617 1617 1570 1572 0 +0.00(+0.00%)
Jan 09, 2009 1579 1617 1570 1572 0 -45.42(-2.81%)
Jan 08, 2009 1590 1617 1584 1617 0 +17.95(+1.12%)
Jan 07, 2009 1622 1625 1588 1599 0 -53.32(-3.23%)
Jan 06, 2009 1642 1666 1636 1652 0 +24.35(+1.50%)
Jan 05, 2009 1628 1640 1605 1628 0 -4.18(-0.26%)
Jan 02, 2009 1579 1636 1572 1632 0 +55.18(+3.50%)
Dec 31, 2008 1551 1587 1549 1577 0 +26.33(+1.70%)
Dec 30, 2008 1521 1551 1517 1551 0 +40.38(+2.67%)
Dec 29, 2008 1530 1531 1493 1510 0 -19.92(-1.30%)
Dec 26, 2008 1531 1532 1519 1530 0 +5.34(+0.35%)
Dec 24, 2008 1525 1527 1516 1525 0 +3.36(+0.22%)
Dec 23, 2008 1539 1548 1513 1522 0 -10.81(-0.71%)
Dec 22, 2008 1562 1564 1504 1532 0 -31.97(-2.04%)
Dec 21, 2008 1573 1593 1557 1564 0 +0.00(+0.00%)
Dec 20, 2008 1573 1593 1557 1564 0 +0.00(+0.00%)
Dec 19, 2008 1573 1593 1557 1564 0 +11.95(+0.77%)
Dec 18, 2008 1583 1592 1535 1552 0 -26.94(-1.71%)
Dec 17, 2008 1569 1598 1560 1579 0 -10.58(-0.67%)
Dec 16, 2008 1526 1590 1526 1590 0 +81.55(+5.41%)
Dec 15, 2008 1544 1544 1491 1508 0 -32.38(-2.10%)
Dec 13, 2008 1483 1543 1478 1541 0 +0.00(+0.00%)
Dec 12, 2008 1483 1543 1478 1541 0 +32.84(+2.18%)
Dec 11, 2008 1548 1569 1502 1508 0 -57.60(-3.68%)
Dec 10, 2008 1564 1584 1542 1565 0 +18.14(+1.17%)
Dec 09, 2008 1547 1603 1538 1547 0 -24.40(-1.55%)
Dec 08, 2008 1541 1584 1537 1572 0 +62.43(+4.14%)
Dec 06, 2008 1427 1510 1405 1509 0 +0.00(+0.00%)
Dec 05, 2008 1427 1510 1405 1509 0 +63.75(+4.41%)
Dec 04, 2008 1466 1501 1426 1446 0 -46.82(-3.14%)
Dec 03, 2008 1437 1493 1414 1492 0 +42.58(+2.94%)
Dec 02, 2008 1424 1451 1400 1450 0 +51.73(+3.70%)
Dec 01, 2008 1536 1496 1398 1398 0 -137.50(-8.95%)
Nov 28, 2008 1518 1536 1512 1536 0 +3.47(+0.23%)
Nov 26, 2008 1441 1532 1441 1532 0 +67.37(+4.60%)
Nov 25, 2008 1486 1486 1430 1465 0 -7.29(-0.50%)
Nov 24, 2008 1410 1480 1397 1472 0 +87.67(+6.33%)
Nov 21, 2008 1347 1384 1295 1384 0 +68.23(+5.18%)
Nov 20, 2008 1374 1414 1315 1316 0 -70.30(-5.07%)
Nov 19, 2008 1479 1493 1386 1386 0 -96.85(-6.53%)
Nov 18, 2008 1489 1498 1430 1483 0 +1.22(+0.08%)
Nov 17, 2008 1495 1527 1482 1482 0 -34.80(-2.29%)
Nov 14, 2008 1561 1588 1513 1517 0 -79.85(-5.00%)
Nov 13, 2008 1503 1597 1429 1597 0 +97.49(+6.50%)
Nov 12, 2008 1555 1563 1499 1499 0 -81.69(-5.17%)
Nov 11, 2008 1599 1612 1564 1581 0 -35.84(-2.22%)
Nov 10, 2008 1681 1681 1603 1617 0 -30.66(-1.86%)
Nov 07, 2008 1630 1654 1616 1647 0 +38.70(+2.41%)
Nov 06, 2008 1660 1677 1604 1609 0 -72.94(-4.34%)
Nov 05, 2008 1757 1764 1679 1682 0 -98.48(-5.53%)
Nov 04, 2008 1761 1786 1740 1780 0 +53.79(+3.12%)
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.