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

NASDAQ Composite (NQ: COMP )

16,832.62 +37.75 (+0.22%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 21, 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 (%)
Jun 30, 2006 2181 2183 2165 2172 0 -2.29(-0.11%)
Jun 29, 2006 2174 2174 2174 2174 0 +62.54(+2.96%)
Jun 28, 2006 2106 2113 2091 2112 0 +11.59(+0.55%)
Jun 27, 2006 2135 2139 2099 2100 0 -33.42(-1.57%)
Jun 26, 2006 2126 2136 2121 2134 0 +12.20(+0.58%)
Jun 23, 2006 2120 2137 2111 2121 0 -1.51(-0.07%)
Jun 22, 2006 2139 2141 2114 2123 0 -18.22(-0.85%)
Jun 21, 2006 2109 2153 2107 2141 0 +34.14(+1.62%)
Jun 20, 2006 2111 2127 2104 2107 0 -3.36(-0.16%)
Jun 19, 2006 2137 2139 2104 2110 0 -19.53(-0.92%)
Jun 16, 2006 2141 2144 2123 2130 0 -14.20(-0.66%)
Jun 15, 2006 2098 2148 2086 2144 0 +58.15(+2.79%)
Jun 14, 2006 2076 2092 2065 2086 0 +13.53(+0.65%)
Jun 13, 2006 2090 2108 2068 2072 0 -18.85(-0.90%)
Jun 12, 2006 2137 2139 2091 2091 0 -43.74(-2.05%)
Jun 09, 2006 2152 2163 2133 2135 0 -10.26(-0.48%)
Jun 08, 2006 2142 2152 2100 2145 0 -6.48(-0.30%)
Jun 07, 2006 2167 2184 2151 2152 0 -10.98(-0.51%)
Jun 06, 2006 2174 2176 2144 2163 0 -6.84(-0.32%)
Jun 05, 2006 2212 2219 2169 2170 0 -49.79(-2.24%)
Jun 02, 2006 2230 2234 2204 2219 0 -0.45(-0.02%)
Jun 01, 2006 2180 2220 2178 2220 0 +40.98(+1.88%)
May 31, 2006 2171 2185 2166 2179 0 +14.14(+0.65%)
May 30, 2006 2203 2203 2165 2165 0 -45.63(-2.06%)
May 26, 2006 2206 2210 2197 2210 0 +12.13(+0.55%)
May 25, 2006 2182 2199 2174 2198 0 +29.07(+1.34%)
May 24, 2006 2160 2180 2136 2169 0 +10.41(+0.48%)
May 23, 2006 2188 2200 2159 2159 0 -14.10(-0.65%)
May 22, 2006 2178 2185 2157 2173 0 -21.02(-0.96%)
May 19, 2006 2183 2199 2165 2194 0 +13.56(+0.62%)
May 18, 2006 2205 2213 2180 2180 0 -15.48(-0.70%)
May 17, 2006 2215 2222 2194 2196 0 -33.33(-1.50%)
May 16, 2006 2239 2244 2223 2229 0 -9.39(-0.42%)
May 15, 2006 2234 2245 2220 2239 0 -5.26(-0.23%)
May 12, 2006 2264 2264 2243 2244 0 -28.92(-1.27%)
May 11, 2006 2319 2320 2271 2273 0 -48.04(-2.07%)
May 10, 2006 2333 2338 2314 2321 0 -17.51(-0.75%)
May 09, 2006 2340 2344 2334 2338 0 -6.74(-0.29%)
May 08, 2006 2342 2353 2339 2345 0 +2.42(+0.10%)
May 05, 2006 2336 2344 2333 2343 0 +18.67(+0.80%)
May 04, 2006 2307 2327 2307 2324 0 +19.93(+0.87%)
May 03, 2006 2311 2313 2295 2304 0 -5.87(-0.25%)
May 02, 2006 2312 2314 2303 2310 0 +5.05(+0.22%)
May 01, 2006 2330 2335 2300 2305 0 -17.78(-0.77%)
Apr 28, 2006 2323 2323 2323 2323 0 -22.38(-0.95%)
Apr 27, 2006 2325 2362 2315 2345 0 +11.32(+0.49%)
Apr 26, 2006 2334 2343 2328 2334 0 +3.33(+0.14%)
Apr 25, 2006 2339 2339 2322 2330 0 -3.08(-0.13%)
Apr 24, 2006 2339 2339 2324 2333 0 -9.48(-0.40%)
Apr 21, 2006 2372 2372 2334 2343 0 -19.69(-0.83%)
Apr 20, 2006 2369 2376 2354 2363 0 -8.33(-0.35%)
Apr 19, 2006 2359 2371 2350 2371 0 +14.74(+0.63%)
Apr 18, 2006 2318 2357 2318 2356 0 +44.98(+1.95%)
Apr 17, 2006 2326 2333 2299 2311 0 -14.95(-0.64%)
Apr 13, 2006 2314 2333 2310 2326 0 +11.43(+0.49%)
Apr 12, 2006 2309 2318 2308 2315 0 +4.33(+0.19%)
Apr 11, 2006 2338 2340 2302 2310 0 -22.92(-0.98%)
Apr 10, 2006 2340 2344 2326 2333 0 -5.75(-0.25%)
Apr 07, 2006 2367 2375 2337 2339 0 -22.15(-0.94%)
Apr 06, 2006 2359 2367 2348 2361 0 +1.42(+0.06%)
Apr 05, 2006 2350 2362 2342 2360 0 +14.39(+0.61%)
Apr 04, 2006 2338 2351 2333 2345 0 +8.62(+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.