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

NASDAQ Composite (NQ: COMP )

16,794.87 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 20, 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 (%)
Nov 30, 2004 2105 2107 2097 2097 0 -10.06(-0.48%)
Nov 29, 2004 2111 2118 2090 2107 0 +4.90(+0.23%)
Nov 26, 2004 2102 2110 2102 2102 0 -0.57(-0.03%)
Nov 24, 2004 2092 2104 2090 2103 0 +18.26(+0.88%)
Nov 23, 2004 2082 2092 2069 2084 0 -0.91(-0.04%)
Nov 22, 2004 2066 2085 2053 2085 0 +14.56(+0.70%)
Nov 19, 2004 2071 2103 2071 2071 0 -33.65(-1.60%)
Nov 18, 2004 2096 2105 2089 2104 0 +4.60(+0.22%)
Nov 17, 2004 2091 2112 2091 2100 0 +21.06(+1.01%)
Nov 16, 2004 2087 2087 2073 2079 0 -15.47(-0.74%)
Nov 15, 2004 2083 2094 2079 2094 0 +8.75(+0.42%)
Nov 12, 2004 2065 2085 2056 2085 0 +24.07(+1.17%)
Nov 11, 2004 2041 2061 2040 2061 0 +26.71(+1.31%)
Nov 10, 2004 2040 2047 2032 2035 0 -8.77(-0.43%)
Nov 09, 2004 2039 2050 2034 2043 0 +4.08(+0.20%)
Nov 08, 2004 2038 2045 2034 2039 0 +0.31(+0.02%)
Nov 05, 2004 2035 2047 2026 2039 0 +15.31(+0.76%)
Nov 04, 2004 1998 2024 1992 2024 0 +19.30(+0.96%)
Nov 03, 2004 2014 2020 1993 2004 0 +19.54(+0.98%)
Nov 02, 2004 1981 2003 1979 1985 0 +4.92(+0.25%)
Nov 01, 2004 1975 1984 1969 1980 0 +4.88(+0.25%)
Oct 29, 2004 1975 1984 1964 1975 0 -0.75(-0.04%)
Oct 28, 2004 1963 1980 1960 1976 0 +5.75(+0.29%)
Oct 27, 2004 1928 1971 1926 1970 0 +41.20(+2.14%)
Oct 26, 2004 1915 1929 1905 1929 0 +14.75(+0.77%)
Oct 25, 2004 1911 1921 1906 1914 0 -1.10(-0.06%)
Oct 22, 2004 1952 1953 1914 1915 0 -38.48(-1.97%)
Oct 21, 2004 1940 1957 1933 1954 0 +20.65(+1.07%)
Oct 20, 2004 1920 1934 1911 1933 0 +10.07(+0.52%)
Oct 19, 2004 1944 1953 1923 1923 0 -13.62(-0.70%)
Oct 18, 2004 1910 1937 1904 1937 0 +25.02(+1.31%)
Oct 15, 2004 1908 1924 1899 1912 0 +8.48(+0.45%)
Oct 14, 2004 1921 1922 1901 1903 0 -17.51(-0.91%)
Oct 13, 2004 1945 1948 1914 1921 0 -4.64(-0.24%)
Oct 12, 2004 1914 1930 1904 1925 0 -3.59(-0.19%)
Oct 11, 2004 1924 1931 1921 1929 0 +8.79(+0.46%)
Oct 08, 2004 1941 1949 1918 1920 0 -28.55(-1.47%)
Oct 07, 2004 1967 1970 1948 1949 0 -22.51(-1.14%)
Oct 06, 2004 1954 1971 1947 1971 0 +15.53(+0.79%)
Oct 05, 2004 1950 1961 1947 1956 0 +3.10(+0.16%)
Oct 04, 2004 1955 1966 1950 1952 0 +10.20(+0.53%)
Oct 01, 2004 1910 1942 1909 1942 0 +45.36(+2.39%)
Sep 30, 2004 1893 1902 1888 1897 0 +2.90(+0.15%)
Sep 29, 2004 1871 1894 1870 1894 0 +24.07(+1.29%)
Sep 28, 2004 1866 1874 1853 1870 0 +9.99(+0.54%)
Sep 27, 2004 1871 1872 1859 1860 0 -19.60(-1.04%)
Sep 24, 2004 1889 1897 1879 1879 0 -6.95(-0.37%)
Sep 23, 2004 1887 1895 1883 1886 0 +0.72(+0.04%)
Sep 22, 2004 1910 1910 1885 1886 0 -35.47(-1.85%)
Sep 21, 2004 1913 1926 1909 1921 0 +13.11(+0.69%)
Sep 20, 2004 1903 1922 1900 1908 0 -2.02(-0.11%)
Sep 17, 2004 1907 1911 1897 1910 0 +6.01(+0.32%)
Sep 16, 2004 1899 1914 1898 1904 0 +7.56(+0.40%)
Sep 15, 2004 1908 1908 1892 1897 0 -18.88(-0.99%)
Sep 14, 2004 1909 1918 1902 1915 0 +5.02(+0.26%)
Sep 13, 2004 1900 1919 1898 1910 0 +16.07(+0.85%)
Sep 10, 2004 1870 1896 1863 1894 0 +24.66(+1.32%)
Sep 09, 2004 1859 1875 1849 1870 0 +19.01(+1.03%)
Sep 08, 2004 1855 1870 1850 1851 0 -7.92(-0.43%)
Sep 07, 2004 1856 1865 1847 1859 0 +14.08(+0.76%)
Sep 03, 2004 1858 1867 1841 1844 0 -28.95(-1.55%)
Sep 02, 2004 1848 1876 1847 1873 0 +23.02(+1.24%)
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.