Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Composite (NQ: COMP )

19,286.78 USD +17.32 (+0.09%)
Daily Price Updated: 4:15 PM EST, Nov 8, 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 (%)
Apr 30, 2015 4997 5016 4922 4941 0 -82.22(-1.64%)
Apr 29, 2015 5028 5054 5000 5024 0 -31.78(-0.63%)
Apr 28, 2015 5063 5075 5006 5055 0 -4.83(-0.10%)
Apr 27, 2015 5104 5120 5054 5060 0 -31.83(-0.63%)
Apr 24, 2015 5096 5100 5081 5092 0 +36.02(+0.71%)
Apr 23, 2015 5020 5073 5019 5056 0 +20.89(+0.41%)
Apr 22, 2015 5027 5041 4993 5035 0 +21.07(+0.42%)
Apr 21, 2015 5024 5028 5010 5014 0 +19.50(+0.39%)
Apr 20, 2015 4958 5000 4953 4995 0 +62.79(+1.27%)
Apr 17, 2015 4966 4974 4912 4932 0 -75.98(-1.52%)
Apr 16, 2015 4999 5016 4996 5008 0 -3.23(-0.06%)
Apr 15, 2015 4993 5021 4989 5011 0 +33.73(+0.68%)
Apr 14, 2015 4989 4997 4952 4977 0 -10.96(-0.22%)
Apr 13, 2015 5002 5024 4986 4988 0 -7.73(-0.15%)
Apr 10, 2015 4977 4996 4970 4996 0 +21.42(+0.43%)
Apr 09, 2015 4951 4976 4928 4975 0 +23.74(+0.48%)
Apr 08, 2015 4914 4957 4914 4951 0 +40.59(+0.83%)
Apr 07, 2015 4918 4949 4910 4910 0 -7.09(-0.14%)
Apr 06, 2015 4856 4930 4853 4917 0 +30.38(+0.62%)
Apr 02, 2015 4887 4887 4887 4887 0 +6.71(+0.14%)
Apr 01, 2015 4894 4899 4844 4880 0 -20.65(-0.42%)
Mar 31, 2015 4926 4941 4899 4901 0 -46.56(-0.94%)
Mar 30, 2015 4922 4948 4921 4947 0 +56.22(+1.15%)
Mar 27, 2015 4864 4899 4860 4891 0 +27.86(+0.57%)
Mar 26, 2015 4836 4889 4826 4863 0 -13.16(-0.27%)
Mar 25, 2015 5003 5007 4877 4877 0 -118.21(-2.37%)
Mar 24, 2015 5010 5032 4995 4995 0 -16.24(-0.32%)
Mar 23, 2015 5021 5031 5011 5011 0 -15.45(-0.31%)
Mar 20, 2015 5033 5042 5020 5026 0 +34.04(+0.68%)
Mar 19, 2015 4982 5000 4980 4992 0 +9.55(+0.19%)
Mar 18, 2015 4927 5002 4908 4983 0 +45.40(+0.92%)
Mar 17, 2015 4913 4945 4907 4937 0 +7.92(+0.16%)
Mar 16, 2015 4897 4930 4889 4930 0 +57.75(+1.19%)
Mar 13, 2015 4886 4904 4843 4872 0 -21.53(-0.44%)
Mar 12, 2015 4854 4896 4853 4893 0 +43.35(+0.89%)
Mar 11, 2015 4867 4876 4847 4850 0 -9.85(-0.20%)
Mar 10, 2015 4900 4903 4860 4860 0 -82.65(-1.67%)
Mar 09, 2015 4936 4950 4921 4942 0 +15.07(+0.31%)
Mar 06, 2015 4967 4983 4919 4927 0 -55.44(-1.11%)
Mar 05, 2015 4980 4994 4963 4983 0 +15.67(+0.32%)
Mar 04, 2015 4980 4973 4940 4967 0 -12.76(-0.26%)
Mar 03, 2015 4991 4993 4965 4980 0 -28.20(-0.56%)
Mar 02, 2015 4973 5009 4972 5008 0 +44.57(+0.90%)
Feb 27, 2015 4985 4989 4961 4964 0 -24.36(-0.49%)
Feb 26, 2015 4969 4989 4956 4988 0 +20.75(+0.42%)
Feb 25, 2015 4960 4984 4956 4967 0 -0.98(-0.02%)
Feb 24, 2015 4956 4971 4945 4968 0 +7.15(+0.14%)
Feb 23, 2015 4953 4961 4940 4961 0 +5.00(+0.10%)
Feb 20, 2015 4920 4957 4906 4956 0 +31.27(+0.63%)
Feb 19, 2015 4902 4930 4901 4925 0 +18.34(+0.37%)
Feb 18, 2015 4891 4908 4886 4906 0 +12.52(+0.26%)
Feb 13, 2015 4894 4894 4894 4894 0 +36.23(+0.75%)
Feb 12, 2015 4828 4858 4824 4858 0 +56.43(+1.18%)
Feb 11, 2015 4788 4810 4780 4801 0 +13.54(+0.28%)
Feb 10, 2015 4755 4793 4737 4788 0 +61.63(+1.30%)
Feb 09, 2015 4724 4749 4720 4726 0 -18.39(-0.39%)
Feb 06, 2015 4769 4787 4731 4744 0 -20.70(-0.43%)
Feb 05, 2015 4730 4767 4723 4765 0 +48.40(+1.03%)
Feb 04, 2015 4700 4744 4699 4717 0 -11.04(-0.23%)
Feb 03, 2015 4693 4728 4671 4728 0 +51.05(+1.09%)
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.