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

NASDAQ Composite (NQ: COMP )

16,130.50 +289.54 (+1.83%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 3, 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 (%)
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%)
Apr 02, 2007 2425 2428 2409 2422 0 +0.62(+0.03%)
Mar 30, 2007 2420 2432 2403 2422 0 +3.76(+0.16%)
Mar 29, 2007 2432 2433 2397 2418 0 +0.78(+0.03%)
Mar 28, 2007 2427 2434 2413 2417 0 -20.33(-0.83%)
Mar 27, 2007 2449 2450 2435 2437 0 -18.20(-0.74%)
Mar 26, 2007 2452 2456 2428 2456 0 +6.70(+0.27%)
Mar 23, 2007 2452 2460 2448 2449 0 -2.81(-0.11%)
Mar 22, 2007 2457 2457 2443 2452 0 -4.18(-0.17%)
Mar 21, 2007 2416 2456 2405 2456 0 +47.71(+1.98%)
Mar 20, 2007 2395 2413 2393 2408 0 +13.80(+0.58%)
Mar 19, 2007 2385 2400 2382 2394 0 +21.75(+0.92%)
Mar 16, 2007 2377 2385 2364 2373 0 -6.04(-0.25%)
Mar 15, 2007 2371 2383 2368 2379 0 +6.96(+0.29%)
Mar 14, 2007 2351 2372 2332 2372 0 +21.17(+0.90%)
Mar 13, 2007 2402 2396 2351 2351 0 -51.72(-2.15%)
Mar 12, 2007 2387 2404 2384 2402 0 +14.74(+0.62%)
Mar 09, 2007 2403 2405 2376 2388 0 -0.18(-0.01%)
Mar 08, 2007 2397 2402 2382 2388 0 +13.09(+0.55%)
Mar 07, 2007 2383 2389 2372 2375 0 -10.50(-0.44%)
Mar 06, 2007 2341 2390 2361 2385 0 +44.46(+1.90%)
Mar 05, 2007 2368 2378 2340 2341 0 -27.32(-1.15%)
Mar 02, 2007 2390 2401 2368 2368 0 -36.21(-1.51%)
Mar 01, 2007 2377 2419 2359 2404 0 -11.94(-0.49%)
Feb 28, 2007 2412 2432 2395 2416 0 +8.29(+0.34%)
Feb 27, 2007 2469 2471 2402 2408 0 -96.66(-3.86%)
Feb 26, 2007 2525 2526 2493 2505 0 -10.58(-0.42%)
Feb 23, 2007 2523 2523 2507 2515 0 -9.84(-0.39%)
Feb 22, 2007 2523 2531 2509 2525 0 +6.52(+0.26%)
Feb 21, 2007 2504 2518 2501 2518 0 +5.38(+0.21%)
Feb 20, 2007 2492 2514 2480 2513 0 +16.73(+0.67%)
Feb 16, 2007 2491 2498 2483 2496 0 -0.79(-0.03%)
Feb 15, 2007 2490 2498 2486 2497 0 +8.72(+0.35%)
Feb 14, 2007 2468 2495 2468 2488 0 +28.50(+1.16%)
Feb 13, 2007 2486 2465 2452 2460 0 +9.50(+0.39%)
Feb 12, 2007 2461 2461 2445 2450 0 -9.44(-0.38%)
Feb 09, 2007 2492 2497 2453 2460 0 -28.85(-1.16%)
Feb 08, 2007 2484 2492 2478 2489 0 -1.83(-0.07%)
Feb 07, 2007 2484 2495 2476 2490 0 +19.01(+0.77%)
Feb 06, 2007 2476 2478 2455 2471 0 +0.89(+0.04%)
Feb 05, 2007 2475 2482 2466 2471 0 -5.28(-0.21%)
Feb 02, 2007 2474 2478 2467 2476 0 +7.50(+0.30%)
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.