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, 2006 2306 2312 2293 2306 0 -0.96(-0.04%)
Jan 30, 2006 2306 2314 2305 2307 0 +2.55(+0.11%)
Jan 27, 2006 2293 2314 2289 2304 0 +21.23(+0.93%)
Jan 26, 2006 2275 2284 2265 2283 0 +22.35(+0.99%)
Jan 25, 2006 2275 2275 2253 2261 0 -4.60(-0.20%)
Jan 24, 2006 2256 2269 2256 2265 0 +16.78(+0.75%)
Jan 23, 2006 2255 2256 2241 2248 0 +0.77(+0.03%)
Jan 20, 2006 2300 2301 2245 2248 0 -54.11(-2.35%)
Jan 19, 2006 2292 2312 2290 2302 0 +22.17(+0.97%)
Jan 18, 2006 2266 2286 2264 2280 0 -23.05(-1.00%)
Jan 17, 2006 2303 2306 2294 2303 0 -14.35(-0.62%)
Jan 13, 2006 2318 2322 2308 2317 0 +0.35(+0.02%)
Jan 12, 2006 2327 2330 2313 2317 0 -14.67(-0.63%)
Jan 11, 2006 2321 2333 2316 2331 0 +11.04(+0.48%)
Jan 10, 2006 2306 2320 2304 2320 0 +1.63(+0.07%)
Jan 09, 2006 2306 2323 2303 2319 0 +13.07(+0.57%)
Jan 06, 2006 2289 2307 2281 2306 0 +28.75(+1.26%)
Jan 05, 2006 2265 2278 2264 2277 0 +13.41(+0.59%)
Jan 04, 2006 2247 2265 2246 2263 0 +19.72(+0.88%)
Jan 03, 2006 2217 2250 2190 2244 0 +38.42(+1.74%)
Dec 30, 2005 2209 2210 2201 2205 0 -12.84(-0.58%)
Dec 29, 2005 2230 2233 2217 2218 0 -10.78(-0.48%)
Dec 28, 2005 2230 2234 2221 2229 0 +2.05(+0.09%)
Dec 27, 2005 2253 2260 2227 2227 0 -22.53(-1.00%)
Dec 23, 2005 2249 2255 2246 2249 0 +2.93(+0.13%)
Dec 22, 2005 2234 2247 2233 2246 0 +14.83(+0.66%)
Dec 21, 2005 2228 2242 2225 2232 0 +9.24(+0.42%)
Dec 20, 2005 2224 2231 2214 2222 0 -0.32(-0.01%)
Dec 19, 2005 2255 2256 2222 2223 0 -29.74(-1.32%)
Dec 16, 2005 2262 2264 2252 2252 0 -8.15(-0.36%)
Dec 15, 2005 2266 2268 2247 2261 0 -1.96(-0.09%)
Dec 14, 2005 2262 2270 2254 2263 0 -2.41(-0.11%)
Dec 13, 2005 2257 2272 2255 2265 0 +4.05(+0.18%)
Dec 12, 2005 2264 2266 2253 2261 0 +4.22(+0.19%)
Dec 09, 2005 2247 2259 2241 2257 0 +10.27(+0.46%)
Dec 08, 2005 2255 2262 2234 2246 0 -5.55(-0.25%)
Dec 07, 2005 2263 2265 2245 2252 0 -8.75(-0.39%)
Dec 06, 2005 2268 2278 2259 2261 0 +3.12(+0.14%)
Dec 05, 2005 2269 2269 2251 2258 0 -15.73(-0.69%)
Dec 02, 2005 2266 2274 2261 2273 0 +6.20(+0.27%)
Dec 01, 2005 2245 2269 2245 2267 0 +34.35(+1.54%)
Nov 30, 2005 2232 2243 2230 2233 0 +0.11(+0.00%)
Nov 29, 2005 2248 2253 2233 2233 0 -6.66(-0.30%)
Nov 28, 2005 2264 2264 2239 2239 0 -23.64(-1.04%)
Nov 25, 2005 2262 2264 2256 2263 0 +3.03(+0.13%)
Nov 23, 2005 2251 2269 2250 2260 0 +6.42(+0.28%)
Nov 22, 2005 2235 2258 2233 2254 0 +11.89(+0.53%)
Nov 21, 2005 2227 2242 2219 2242 0 +14.60(+0.66%)
Nov 18, 2005 2232 2234 2219 2227 0 +6.61(+0.30%)
Nov 17, 2005 2195 2220 2195 2220 0 +32.53(+1.49%)
Nov 16, 2005 2189 2191 2177 2188 0 +1.19(+0.05%)
Nov 15, 2005 2199 2205 2182 2187 0 -14.21(-0.65%)
Nov 14, 2005 2204 2207 2197 2201 0 -1.52(-0.07%)
Nov 11, 2005 2198 2205 2198 2202 0 +5.79(+0.26%)
Nov 10, 2005 2175 2197 2163 2197 0 +20.87(+0.96%)
Nov 09, 2005 2171 2183 2166 2176 0 +3.74(+0.17%)
Nov 08, 2005 2172 2181 2166 2172 0 -6.17(-0.28%)
Nov 07, 2005 2174 2182 2166 2178 0 +8.81(+0.41%)
Nov 04, 2005 2165 2173 2157 2169 0 +9.21(+0.43%)
Nov 03, 2005 2157 2170 2153 2160 0 +15.91(+0.74%)
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.