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

NASDAQ Composite (NQ: COMP )

16,685.97 -12.35 (-0.07%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 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 (%)
Aug 31, 2006 2189 2193 2182 2184 0 -1.98(-0.09%)
Aug 30, 2006 2175 2189 2167 2186 0 +13.43(+0.62%)
Aug 29, 2006 2162 2174 2145 2172 0 +11.60(+0.54%)
Aug 28, 2006 2141 2164 2140 2161 0 +20.41(+0.95%)
Aug 25, 2006 2132 2153 2129 2140 0 +3.18(+0.15%)
Aug 24, 2006 2142 2144 2123 2137 0 +2.45(+0.11%)
Aug 23, 2006 2153 2160 2127 2135 0 -15.36(-0.71%)
Aug 22, 2006 2145 2163 2141 2150 0 +2.27(+0.11%)
Aug 21, 2006 2152 2154 2141 2148 0 -16.20(-0.75%)
Aug 18, 2006 2157 2165 2138 2164 0 +6.34(+0.29%)
Aug 17, 2006 2144 2168 2142 2158 0 +8.07(+0.38%)
Aug 16, 2006 2127 2150 2120 2150 0 +34.53(+1.63%)
Aug 15, 2006 2092 2115 2090 2115 0 +45.97(+2.22%)
Aug 14, 2006 2073 2093 2068 2069 0 +11.33(+0.55%)
Aug 11, 2006 2066 2066 2050 2058 0 -14.03(-0.68%)
Aug 10, 2006 2053 2076 2048 2072 0 +11.46(+0.56%)
Aug 09, 2006 2086 2098 2057 2060 0 -0.57(-0.03%)
Aug 08, 2006 2080 2084 2054 2061 0 -11.65(-0.56%)
Aug 07, 2006 2079 2079 2065 2072 0 -12.55(-0.60%)
Aug 04, 2006 2108 2119 2069 2085 0 -7.29(-0.35%)
Aug 03, 2006 2065 2100 2061 2092 0 +13.53(+0.65%)
Aug 02, 2006 2070 2089 2070 2079 0 +16.82(+0.82%)
Aug 01, 2006 2080 2080 2053 2062 0 -29.48(-1.41%)
Jul 31, 2006 2088 2098 2083 2091 0 -2.67(-0.13%)
Jul 28, 2006 2065 2095 2065 2094 0 +39.67(+1.93%)
Jul 27, 2006 2083 2093 2052 2054 0 -15.99(-0.77%)
Jul 26, 2006 2066 2084 2054 2070 0 -3.44(-0.17%)
Jul 25, 2006 2060 2080 2055 2074 0 +12.06(+0.58%)
Jul 24, 2006 2030 2062 2030 2062 0 +41.45(+2.05%)
Jul 21, 2006 2035 2036 2014 2020 0 -19.03(-0.93%)
Jul 20, 2006 2084 2084 2039 2039 0 -41.29(-1.98%)
Jul 19, 2006 2038 2086 2037 2081 0 +37.49(+1.83%)
Jul 18, 2006 2043 2053 2013 2043 0 +5.50(+0.27%)
Jul 17, 2006 2035 2051 2028 2038 0 +0.37(+0.02%)
Jul 14, 2006 2054 2057 2027 2037 0 -16.76(-0.82%)
Jul 13, 2006 2076 2090 2054 2054 0 -36.13(-1.73%)
Jul 12, 2006 2122 2129 2090 2090 0 -38.62(-1.81%)
Jul 11, 2006 2110 2129 2096 2129 0 +11.93(+0.56%)
Jul 10, 2006 2136 2142 2109 2117 0 -13.13(-0.62%)
Jul 07, 2006 2147 2155 2127 2130 0 -25.03(-1.16%)
Jul 06, 2006 2156 2169 2148 2155 0 +1.75(+0.08%)
Jul 05, 2006 2175 2190 2147 2153 0 -37.09(-1.69%)
Jul 03, 2006 2178 2190 2172 2190 0 +18.34(+0.84%)
Jun 30, 2006 2181 2183 2165 2172 0 -2.29(-0.11%)
Jun 29, 2006 2174 2174 2174 2174 0 +62.54(+2.96%)
Jun 28, 2006 2106 2113 2091 2112 0 +11.59(+0.55%)
Jun 27, 2006 2135 2139 2099 2100 0 -33.42(-1.57%)
Jun 26, 2006 2126 2136 2121 2134 0 +12.20(+0.58%)
Jun 23, 2006 2120 2137 2111 2121 0 -1.51(-0.07%)
Jun 22, 2006 2139 2141 2114 2123 0 -18.22(-0.85%)
Jun 21, 2006 2109 2153 2107 2141 0 +34.14(+1.62%)
Jun 20, 2006 2111 2127 2104 2107 0 -3.36(-0.16%)
Jun 19, 2006 2137 2139 2104 2110 0 -19.53(-0.92%)
Jun 16, 2006 2141 2144 2123 2130 0 -14.20(-0.66%)
Jun 15, 2006 2098 2148 2086 2144 0 +58.15(+2.79%)
Jun 14, 2006 2076 2092 2065 2086 0 +13.53(+0.65%)
Jun 13, 2006 2090 2108 2068 2072 0 -18.85(-0.90%)
Jun 12, 2006 2137 2139 2091 2091 0 -43.74(-2.05%)
Jun 09, 2006 2152 2163 2133 2135 0 -10.26(-0.48%)
Jun 08, 2006 2142 2152 2100 2145 0 -6.48(-0.30%)
Jun 07, 2006 2167 2184 2151 2152 0 -10.98(-0.51%)
Jun 06, 2006 2174 2176 2144 2163 0 -6.84(-0.32%)
Jun 05, 2006 2212 2219 2169 2170 0 -49.79(-2.24%)
Jun 02, 2006 2230 2234 2204 2219 0 -0.45(-0.02%)
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.