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, 2012 2826 2830 2799 2814 0 +1.90(+0.07%)
Jan 30, 2012 2790 2817 2782 2812 0 -4.61(-0.16%)
Jan 27, 2012 2798 2822 2797 2817 0 +11.27(+0.40%)
Jan 26, 2012 2829 2834 2795 2805 0 -13.03(-0.46%)
Jan 25, 2012 2803 2823 2789 2818 0 +31.67(+1.14%)
Jan 24, 2012 2772 2788 2766 2787 0 +2.47(+0.09%)
Jan 23, 2012 2786 2805 2770 2784 0 -2.53(-0.09%)
Jan 20, 2012 2776 2787 2776 2787 0 -1.63(-0.06%)
Jan 19, 2012 2780 2793 2777 2788 0 +18.62(+0.67%)
Jan 18, 2012 2731 2770 2730 2770 0 +41.63(+1.53%)
Jan 17, 2012 2736 2743 2721 2728 0 +17.41(+0.64%)
Jan 13, 2012 2707 2713 2690 2711 0 -14.03(-0.51%)
Jan 12, 2012 2717 2726 2697 2725 0 +13.94(+0.51%)
Jan 11, 2012 2696 2714 2691 2711 0 +8.26(+0.31%)
Jan 10, 2012 2704 2712 2694 2702 0 +25.94(+0.97%)
Jan 09, 2012 2683 2684 2663 2677 0 +2.34(+0.09%)
Jan 06, 2012 2671 2682 2659 2674 0 +4.36(+0.16%)
Jan 05, 2012 2643 2674 2631 2670 0 +21.50(+0.81%)
Jan 04, 2012 2640 2653 2627 2648 0 +43.21(+1.66%)
Dec 30, 2011 2610 2616 2605 2605 0 -8.59(-0.33%)
Dec 29, 2011 2596 2615 2593 2614 0 +23.76(+0.92%)
Dec 28, 2011 2626 2626 2587 2590 0 -35.22(-1.34%)
Dec 27, 2011 2614 2633 2611 2625 0 +6.56(+0.25%)
Dec 23, 2011 2607 2619 2600 2619 0 +40.67(+1.58%)
Dec 21, 2011 2590 2591 2545 2578 0 -25.76(-0.99%)
Dec 20, 2011 2567 2605 2567 2604 0 +80.59(+3.19%)
Dec 19, 2011 2564 2571 2518 2523 0 -32.19(-1.26%)
Dec 16, 2011 2555 2585 2548 2555 0 +14.32(+0.56%)
Dec 15, 2011 2566 2566 2537 2541 0 +1.70(+0.07%)
Dec 14, 2011 2566 2568 2526 2539 0 -39.96(-1.55%)
Dec 13, 2011 2630 2640 2568 2579 0 -32.99(-1.26%)
Dec 12, 2011 2617 2617 2591 2612 0 -34.59(-1.31%)
Dec 09, 2011 2603 2653 2603 2647 0 +50.47(+1.94%)
Dec 08, 2011 2633 2646 2593 2596 0 -52.83(-1.99%)
Dec 07, 2011 2639 2660 2613 2649 0 -0.35(-0.01%)
Dec 06, 2011 2655 2664 2639 2650 0 -6.20(-0.23%)
Dec 05, 2011 2666 2675 2642 2656 0 +28.83(+1.10%)
Dec 02, 2011 2651 2659 2625 2627 0 +0.73(+0.03%)
Dec 01, 2011 2616 2636 2611 2626 0 +5.86(+0.22%)
Nov 30, 2011 2586 2620 2582 2620 0 +104.83(+4.17%)
Nov 29, 2011 2529 2542 2508 2516 0 -11.83(-0.47%)
Nov 28, 2011 2510 2531 2508 2527 0 +85.83(+3.52%)
Nov 25, 2011 2453 2477 2441 2442 0 -18.57(-0.75%)
Nov 23, 2011 2501 2503 2460 2460 0 -61.20(-2.43%)
Nov 22, 2011 2518 2534 2499 2521 0 -1.86(-0.07%)
Nov 21, 2011 2535 2540 2501 2523 0 -49.36(-1.92%)
Nov 18, 2011 2595 2596 2567 2572 0 -15.49(-0.60%)
Nov 17, 2011 2637 2637 2576 2588 0 -51.62(-1.96%)
Nov 16, 2011 2661 2689 2638 2640 0 -46.59(-1.73%)
Nov 15, 2011 2648 2696 2644 2686 0 +28.98(+1.09%)
Nov 14, 2011 2671 2682 2647 2657 0 -21.53(-0.80%)
Nov 11, 2011 2654 2685 2650 2679 0 +53.60(+2.04%)
Nov 10, 2011 2652 2652 2602 2625 0 +3.50(+0.13%)
Nov 09, 2011 2663 2672 2618 2622 0 -105.84(-3.88%)
Nov 08, 2011 2712 2730 2681 2727 0 +32.24(+1.20%)
Nov 07, 2011 2683 2697 2649 2695 0 +9.10(+0.34%)
Nov 04, 2011 2678 2694 2655 2686 0 -11.82(-0.44%)
Nov 03, 2011 2666 2700 2628 2698 0 +57.99(+2.20%)
Nov 02, 2011 2638 2648 2614 2640 0 +33.02(+1.27%)
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.