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

NASDAQ Composite (NQ: COMP )

15,657.82 UNCHANGED
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 29, 2010 2198 2203 2140 2147 0 -31.65(-1.45%)
Jan 28, 2010 2220 2221 2167 2179 0 -42.41(-1.91%)
Jan 27, 2010 2200 2226 2193 2221 0 +17.68(+0.80%)
Jan 26, 2010 2203 2228 2195 2204 0 -7.07(-0.32%)
Jan 25, 2010 2220 2223 2201 2211 0 +5.51(+0.25%)
Jan 22, 2010 2256 2262 2200 2205 0 -60.41(-2.67%)
Jan 21, 2010 2298 2309 2260 2266 0 -25.55(-1.12%)
Jan 20, 2010 2304 2304 2269 2291 0 -29.15(-1.26%)
Jan 19, 2010 2291 2320 2291 2320 0 +32.41(+1.42%)
Jan 15, 2010 2288 2288 2288 0 -28.75(-1.24%)
Jan 14, 2010 2303 2323 2303 2317 0 +8.84(+0.38%)
Jan 13, 2010 2289 2313 2274 2308 0 +25.59(+1.12%)
Jan 12, 2010 2297 2299 2273 2282 0 -30.10(-1.30%)
Jan 11, 2010 2325 2326 2302 2312 0 -4.76(-0.21%)
Jan 08, 2010 2292 2318 2291 2317 0 +17.12(+0.74%)
Jan 07, 2010 2298 2301 2285 2300 0 -1.04(-0.05%)
Jan 06, 2010 2308 2314 2296 2301 0 -7.62(-0.33%)
Jan 05, 2010 2307 2314 2296 2309 0 +0.29(+0.01%)
Jan 04, 2010 2294 2311 2294 2308 0 +39.27(+1.73%)
Dec 31, 2009 2269 2269 2269 0 -22.13(-0.97%)
Dec 30, 2009 2285 2293 2280 2291 0 +2.88(+0.13%)
Dec 29, 2009 2294 2295 2287 2288 0 -2.68(-0.12%)
Dec 28, 2009 2290 2296 2281 2291 0 +5.39(+0.24%)
Dec 24, 2009 2274 2286 2273 2286 0 +16.05(+0.71%)
Dec 23, 2009 2257 2271 2254 2270 0 +16.97(+0.75%)
Dec 22, 2009 2243 2254 2241 2253 0 +15.01(+0.67%)
Dec 21, 2009 2224 2242 2224 2238 0 +25.97(+1.17%)
Dec 18, 2009 2198 2213 2191 2212 0 +31.64(+1.45%)
Dec 17, 2009 2194 2199 2178 2180 0 -26.86(-1.22%)
Dec 16, 2009 2210 2220 2203 2207 0 +5.86(+0.27%)
Dec 15, 2009 2204 2218 2198 2201 0 -11.05(-0.50%)
Dec 14, 2009 2202 2213 2206 2212 0 +21.79(+0.99%)
Dec 11, 2009 2201 2202 2180 2190 0 -0.55(-0.03%)
Dec 10, 2009 2195 2203 2187 2191 0 +7.13(+0.33%)
Dec 09, 2009 2170 2186 2156 2184 0 +10.74(+0.49%)
Dec 08, 2009 2175 2187 2160 2173 0 -16.62(-0.76%)
Dec 07, 2009 2191 2201 2183 2190 0 -4.74(-0.22%)
Dec 04, 2009 2204 2214 2170 2194 0 +21.21(+0.98%)
Dec 03, 2009 2190 2204 2172 2173 0 -11.89(-0.54%)
Dec 02, 2009 2179 2199 2178 2185 0 +9.22(+0.42%)
Dec 01, 2009 2162 2182 2162 2176 0 +31.21(+1.46%)
Nov 30, 2009 2136 2147 2121 2145 0 +6.16(+0.29%)
Nov 27, 2009 2116 2155 2114 2138 0 -37.61(-1.73%)
Nov 25, 2009 2174 2179 2170 2176 0 +6.87(+0.32%)
Nov 24, 2009 2175 2175 2155 2169 0 -6.83(-0.31%)
Nov 23, 2009 2169 2190 2169 2176 0 +29.97(+1.40%)
Nov 20, 2009 2145 2150 2137 2146 0 -10.78(-0.50%)
Nov 19, 2009 2176 2177 2142 2157 0 -36.32(-1.66%)
Nov 18, 2009 2200 2200 2180 2193 0 -10.64(-0.48%)
Nov 17, 2009 2190 2204 2186 2204 0 +5.93(+0.27%)
Nov 16, 2009 2177 2205 2177 2198 0 +29.97(+1.38%)
Nov 13, 2009 2157 2172 2146 2168 0 +18.86(+0.88%)
Nov 12, 2009 2167 2179 2146 2149 0 -17.88(-0.83%)
Nov 11, 2009 2167 2178 2155 2167 0 +15.82(+0.74%)
Nov 10, 2009 2147 2161 2141 2151 0 -2.98(-0.14%)
Nov 09, 2009 2128 2154 2128 2154 0 +41.62(+1.97%)
Nov 06, 2009 2089 2118 2088 2112 0 +7.12(+0.34%)
Nov 05, 2009 2079 2105 2076 2105 0 +49.80(+2.42%)
Nov 04, 2009 2068 2081 2053 2056 0 -1.80(-0.09%)
Nov 03, 2009 2034 2057 2031 2057 0 +8.12(+0.40%)
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.