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, 2014 4069 4125 4068 4104 0 -19.24(-0.47%)
Jan 30, 2014 4099 4136 4094 4123 0 +71.69(+1.77%)
Jan 29, 2014 4061 4091 4045 4051 0 -46.53(-1.14%)
Jan 28, 2014 4068 4100 4068 4098 0 +14.35(+0.35%)
Jan 27, 2014 4132 4136 4053 4084 0 -44.56(-1.08%)
Jan 24, 2014 4195 4198 4128 4128 0 -90.70(-2.15%)
Jan 23, 2014 4224 4224 4192 4219 0 -24.13(-0.57%)
Jan 22, 2014 4235 4247 4226 4243 0 +17.24(+0.41%)
Jan 21, 2014 4223 4228 4193 4226 0 +28.18(+0.67%)
Jan 17, 2014 4198 4198 4198 0 -21.11(-0.50%)
Jan 16, 2014 4210 4219 4204 4219 0 +3.81(+0.09%)
Jan 15, 2014 4197 4219 4196 4215 0 +31.86(+0.76%)
Jan 14, 2014 4130 4184 4126 4183 0 +69.72(+1.69%)
Jan 13, 2014 4167 4179 4098 4113 0 -61.36(-1.47%)
Jan 10, 2014 4169 4175 4142 4175 0 +18.47(+0.44%)
Jan 09, 2014 4179 4183 4143 4156 0 -9.42(-0.23%)
Jan 08, 2014 4154 4172 4145 4166 0 +12.43(+0.30%)
Jan 07, 2014 4129 4158 4126 4153 0 +39.50(+0.96%)
Jan 06, 2014 4137 4140 4104 4114 0 -18.23(-0.44%)
Jan 03, 2014 4149 4153 4125 4132 0 -11.16(-0.27%)
Jan 02, 2014 4160 4161 4132 4143 0 -33.52(-0.80%)
Dec 31, 2013 4177 4177 4177 0 +22.39(+0.54%)
Dec 30, 2013 4154 4159 4142 4154 0 -2.39(-0.06%)
Dec 27, 2013 4173 4175 4154 4157 0 -10.59(-0.25%)
Dec 26, 2013 4164 4170 4159 4167 0 +11.76(+0.28%)
Dec 24, 2013 4155 4155 4155 0 +6.52(+0.16%)
Dec 23, 2013 4136 4149 4128 4149 0 +44.16(+1.08%)
Dec 20, 2013 4065 4112 4065 4105 0 +46.61(+1.15%)
Dec 19, 2013 4059 4064 4045 4058 0 -11.93(-0.29%)
Dec 18, 2013 4025 4070 3980 4070 0 +46.38(+1.15%)
Dec 17, 2013 4029 4035 4012 4024 0 -5.84(-0.14%)
Dec 16, 2013 4019 4043 4019 4030 0 +28.54(+0.71%)
Dec 13, 2013 4015 4017 3992 4001 0 +2.58(+0.06%)
Dec 12, 2013 4005 4014 3994 3998 0 -5.41(-0.14%)
Dec 11, 2013 4062 4065 3999 4004 0 -56.68(-1.40%)
Dec 10, 2013 4061 4074 4056 4060 0 -8.26(-0.20%)
Dec 09, 2013 4074 4082 4064 4069 0 +6.23(+0.15%)
Dec 06, 2013 4070 4070 4042 4063 0 +29.36(+0.73%)
Dec 05, 2013 4038 4044 4025 4033 0 -4.84(-0.12%)
Dec 04, 2013 4020 4052 4005 4038 0 +0.80(+0.02%)
Dec 03, 2013 4039 4050 4022 4037 0 -8.06(-0.20%)
Dec 02, 2013 4066 4068 4041 4045 0 -14.63(-0.36%)
Nov 29, 2013 4057 4070 4055 4060 0 +15.14(+0.37%)
Nov 27, 2013 4045 4045 4045 0 +27.00(+0.67%)
Nov 26, 2013 3997 4027 3989 4018 0 +23.18(+0.58%)
Nov 25, 2013 4004 4007 3987 3995 0 +2.92(+0.07%)
Nov 22, 2013 3977 3992 3973 3992 0 +22.50(+0.57%)
Nov 21, 2013 3938 3971 3937 3969 0 +47.88(+1.22%)
Nov 20, 2013 3941 3952 3912 3921 0 -10.28(-0.26%)
Nov 19, 2013 3946 3960 3923 3932 0 -17.52(-0.44%)
Nov 18, 2013 3990 3995 3943 3949 0 -36.90(-0.93%)
Nov 15, 2013 3978 3986 3969 3986 0 +13.23(+0.33%)
Nov 14, 2013 3956 3976 3949 3973 0 +7.16(+0.18%)
Nov 13, 2013 3899 3966 3899 3966 0 +45.66(+1.16%)
Nov 12, 2013 3908 3922 3903 3920 0 +0.13(+0.00%)
Nov 11, 2013 3914 3925 3905 3920 0 +0.56(+0.01%)
Nov 08, 2013 3871 3919 3869 3919 0 +61.90(+1.60%)
Nov 07, 2013 3936 3938 3855 3857 0 -74.62(-1.90%)
Nov 06, 2013 3952 3956 3921 3932 0 -7.91(-0.20%)
Nov 05, 2013 3925 3947 3910 3940 0 +3.27(+0.08%)
Nov 04, 2013 3933 3938 3919 3937 0 +14.55(+0.37%)
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.