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

NASDAQ Composite (NQ: COMP )

15,657.82 -325.26 (-2.04%)
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 31, 2013 3146 3154 3140 3142 0 -12.17(-0.39%)
Jan 29, 2013 3154 3154 3154 0 +0.00(+0.00%)
Jan 28, 2013 3152 3162 3145 3154 0 +4.59(+0.15%)
Jan 25, 2013 3141 3156 3136 3150 0 +19.33(+0.62%)
Jan 24, 2013 3126 3154 3124 3130 0 -23.29(-0.74%)
Jan 23, 2013 3156 3161 3150 3154 0 +10.49(+0.33%)
Jan 22, 2013 3136 3143 3122 3143 0 +8.47(+0.27%)
Jan 18, 2013 3135 3135 3135 0 -1.29(-0.04%)
Jan 17, 2013 3130 3144 3126 3136 0 +18.46(+0.59%)
Jan 16, 2013 3111 3125 3107 3118 0 +6.76(+0.22%)
Jan 15, 2013 3101 3112 3093 3111 0 -6.72(-0.22%)
Jan 14, 2013 3114 3123 3104 3118 0 -8.14(-0.26%)
Jan 12, 2013 3122 3127 3114 3126 0 +0.00(+0.00%)
Jan 11, 2013 3122 3127 3114 3126 0 +3.88(+0.12%)
Jan 10, 2013 3126 3128 3098 3122 0 +15.95(+0.51%)
Jan 09, 2013 3100 3111 3096 3106 0 +14.00(+0.45%)
Jan 08, 2013 3098 3103 3077 3092 0 -7.00(-0.23%)
Jan 07, 2013 3089 3102 3084 3099 0 -2.85(-0.09%)
Jan 04, 2013 3101 3108 3091 3102 0 +1.09(+0.04%)
Jan 03, 2013 3108 3118 3092 3101 0 -11.69(-0.38%)
Jan 02, 2013 3090 3113 3083 3112 0 +151.95(+5.13%)
Dec 31, 2012 2960 2960 2960 0 +0.00(+0.00%)
Dec 28, 2012 2965 2985 2959 2960 0 -25.60(-0.86%)
Dec 27, 2012 2990 2994 2951 2986 0 -4.25(-0.14%)
Dec 26, 2012 3013 3019 2983 2990 0 -22.44(-0.74%)
Dec 24, 2012 3013 3013 3013 0 -8.41(-0.28%)
Dec 21, 2012 2999 3022 2995 3021 0 -29.38(-0.96%)
Dec 20, 2012 3050 3054 3034 3050 0 +6.03(+0.20%)
Dec 19, 2012 3059 3062 3044 3044 0 -10.17(-0.33%)
Dec 18, 2012 3021 3057 3016 3055 0 +43.93(+1.46%)
Dec 17, 2012 2976 3011 2974 3011 0 +39.27(+1.32%)
Dec 14, 2012 2977 2985 2964 2971 0 -20.83(-0.70%)
Dec 13, 2012 3008 3027 2983 2992 0 -21.65(-0.72%)
Dec 12, 2012 3034 3035 3008 3014 0 -8.49(-0.28%)
Dec 11, 2012 3005 3033 3004 3022 0 +35.34(+1.18%)
Dec 10, 2012 2973 2998 2972 2987 0 +8.92(+0.30%)
Dec 08, 2012 3000 3003 2969 2978 0 +0.00(+0.00%)
Dec 07, 2012 3000 3003 2969 2978 0 -11.23(-0.38%)
Dec 06, 2012 2968 2997 2962 2989 0 +15.57(+0.52%)
Dec 05, 2012 2993 2995 2958 2974 0 -22.99(-0.77%)
Dec 04, 2012 3000 3003 2981 2997 0 -13.55(-0.45%)
Nov 30, 2012 3013 3014 3000 3010 0 -1.79(-0.06%)
Nov 29, 2012 3005 3017 2996 3012 0 +20.25(+0.68%)
Nov 28, 2012 2952 2992 2936 2992 0 +23.99(+0.81%)
Nov 27, 2012 2975 2985 2965 2968 0 -8.99(-0.30%)
Nov 26, 2012 2961 2977 2952 2977 0 +9.93(+0.33%)
Nov 24, 2012 2944 2967 2941 2967 0 +0.00(+0.00%)
Nov 23, 2012 2944 2967 2941 2967 0 +40.30(+1.38%)
Nov 21, 2012 2919 2928 2912 2927 0 +9.87(+0.34%)
Nov 20, 2012 2911 2920 2893 2917 0 +0.61(+0.02%)
Nov 19, 2012 2886 2916 2885 2916 0 +62.94(+2.21%)
Nov 16, 2012 2839 2860 2811 2853 0 +16.19(+0.57%)
Nov 15, 2012 2848 2856 2827 2837 0 -9.87(-0.35%)
Nov 14, 2012 2897 2900 2843 2847 0 -37.08(-1.29%)
Nov 13, 2012 2881 2909 2877 2884 0 -20.37(-0.70%)
Nov 12, 2012 2916 2920 2897 2904 0 -0.61(-0.02%)
Nov 09, 2012 2893 2931 2890 2905 0 +9.29(+0.32%)
Nov 08, 2012 2942 2950 2896 2896 0 -41.71(-1.42%)
Nov 07, 2012 2976 2978 2927 2937 0 -74.64(-2.48%)
Nov 06, 2012 3003 3024 2999 3012 0 +12.27(+0.41%)
Nov 05, 2012 2983 3005 2976 3000 0 +17.53(+0.59%)
Nov 02, 2012 3034 3034 2982 2982 0 -37.93(-1.26%)
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.