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

NASDAQ Composite (NQ: COMP )

16,920.79 +184.76 (+1.10%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 24, 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 (%)
Jul 31, 2012 2945 2959 2938 2940 0 -6.32(-0.21%)
Jul 30, 2012 2959 2970 2939 2946 0 -12.25(-0.41%)
Jul 27, 2012 2906 2962 2901 2958 0 +64.84(+2.24%)
Jul 26, 2012 2897 2906 2876 2893 0 +39.01(+1.37%)
Jul 25, 2012 2857 2870 2840 2854 0 -8.75(-0.31%)
Jul 24, 2012 2895 2897 2847 2863 0 -27.16(-0.94%)
Jul 23, 2012 2878 2898 2853 2890 0 -35.15(-1.20%)
Jul 20, 2012 2957 2957 2925 2925 0 -40.60(-1.37%)
Jul 19, 2012 2962 2976 2952 2966 0 +23.30(+0.79%)
Jul 18, 2012 2904 2951 2903 2943 0 +32.56(+1.12%)
Jul 17, 2012 2911 2917 2872 2910 0 +13.10(+0.45%)
Jul 16, 2012 2903 2910 2888 2897 0 -11.53(-0.40%)
Jul 14, 2012 2874 2913 2873 2908 0 +0.00(+0.00%)
Jul 13, 2012 2874 2913 2873 2908 0 +42.28(+1.48%)
Jul 12, 2012 2867 2876 2838 2866 0 -21.79(-0.75%)
Jul 11, 2012 2899 2906 2867 2888 0 -14.35(-0.49%)
Jul 10, 2012 2945 2953 2891 2902 0 -29.44(-1.00%)
Jul 09, 2012 2934 2943 2919 2932 0 -5.56(-0.19%)
Jul 06, 2012 2955 2958 2921 2937 0 -38.79(-1.30%)
Jul 05, 2012 2970 2988 2958 2976 0 +0.04(+0.00%)
Jul 03, 2012 2951 2976 2948 2976 0 +24.85(+0.84%)
Jul 02, 2012 2938 2951 2926 2951 0 +16.18(+0.55%)
Jun 30, 2012 2902 2935 2896 2935 0 +0.00(+0.00%)
Jun 29, 2012 2902 2935 2896 2935 0 +85.56(+3.00%)
Jun 28, 2012 2854 2856 2818 2849 0 -25.83(-0.90%)
Jun 27, 2012 2862 2882 2860 2875 0 +21.26(+0.74%)
Jun 26, 2012 2845 2862 2832 2854 0 +17.90(+0.63%)
Jun 25, 2012 2864 2864 2829 2836 0 -56.26(-1.95%)
Jun 22, 2012 2866 2894 2864 2892 0 +33.33(+1.17%)
Jun 21, 2012 2929 2931 2857 2859 0 -71.36(-2.44%)
Jun 20, 2012 2933 2942 2910 2930 0 +0.69(+0.02%)
Jun 19, 2012 2910 2940 2908 2930 0 +34.43(+1.19%)
Jun 18, 2012 2872 2903 2854 2895 0 +22.53(+0.78%)
Jun 15, 2012 2839 2874 2838 2873 0 +36.47(+1.29%)
Jun 14, 2012 2821 2842 2808 2836 0 +17.72(+0.63%)
Jun 13, 2012 2838 2853 2811 2819 0 -24.46(-0.86%)
Jun 12, 2012 2816 2844 2802 2843 0 +33.34(+1.19%)
Jun 11, 2012 2882 2883 2807 2810 0 -48.69(-1.70%)
Jun 08, 2012 2824 2861 2815 2858 0 +27.40(+0.97%)
Jun 07, 2012 2872 2874 2828 2831 0 -13.70(-0.48%)
Jun 06, 2012 2796 2845 2796 2845 0 +66.61(+2.40%)
Jun 05, 2012 2749 2782 2749 2778 0 +18.10(+0.66%)
Jun 04, 2012 2748 2770 2727 2760 0 +12.53(+0.46%)
Jun 02, 2012 2810 2810 2747 2747 0 +0.00(+0.00%)
Jun 01, 2012 2810 2810 2747 2747 0 -79.86(-2.82%)
May 31, 2012 2837 2842 2802 2827 0 -10.02(-0.35%)
May 30, 2012 2847 2847 2826 2837 0 -33.63(-1.17%)
May 29, 2012 2853 2883 2847 2871 0 +33.46(+1.18%)
May 25, 2012 2840 2846 2830 2838 0 -1.85(-0.07%)
May 24, 2012 2857 2858 2818 2839 0 -10.74(-0.38%)
May 23, 2012 2832 2855 2796 2850 0 +11.04(+0.39%)
May 22, 2012 2854 2867 2823 2839 0 -8.13(-0.29%)
May 21, 2012 2783 2849 2779 2847 0 +68.42(+2.46%)
May 18, 2012 2814 2827 2774 2779 0 -34.90(-1.24%)
May 17, 2012 2875 2879 2814 2814 0 -60.35(-2.10%)
May 16, 2012 2905 2914 2872 2874 0 -19.72(-0.68%)
May 15, 2012 2902 2931 2889 2894 0 -8.82(-0.30%)
May 14, 2012 2908 2925 2899 2903 0 -31.24(-1.06%)
May 11, 2012 2919 2960 2919 2934 0 +0.18(+0.01%)
May 10, 2012 2950 2950 2923 2934 0 -1.07(-0.04%)
May 09, 2012 2912 2949 2900 2935 0 -11.56(-0.39%)
May 08, 2012 2939 2953 2900 2946 0 -11.49(-0.39%)
May 07, 2012 2940 2970 2939 2958 0 +1.42(+0.05%)
May 04, 2012 3001 3001 2956 2956 0 -67.96(-2.25%)
May 03, 2012 3061 3061 3016 3024 0 -35.55(-1.16%)
May 02, 2012 3035 3061 3029 3060 0 +9.41(+0.31%)
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.