Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Nasdaq Composite (NQ: COMP )

18,095.15 USD -512.78 (-2.76%)
Daily Price Updated: 4:15 PM EDT, Oct 31, 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, 2017 6395 6397 6339 6348 0 -26.56(-0.42%)
Jul 28, 2017 6350 6380 6337 6375 0 -7.51(-0.12%)
Jul 27, 2017 6460 6461 6319 6382 0 -40.56(-0.63%)
Jul 26, 2017 6426 6432 6416 6423 0 +10.58(+0.16%)
Jul 25, 2017 6408 6425 6397 6412 0 +1.36(+0.02%)
Jul 24, 2017 6388 6418 6381 6411 0 +23.06(+0.36%)
Jul 21, 2017 6383 6389 6365 6388 0 -2.25(-0.04%)
Jul 20, 2017 6396 6398 6366 6390 0 +4.96(+0.08%)
Jul 19, 2017 6363 6388 6362 6385 0 +40.73(+0.64%)
Jul 18, 2017 6305 6345 6291 6344 0 +29.88(+0.47%)
Jul 17, 2017 6320 6331 6307 6314 0 +1.96(+0.03%)
Jul 14, 2017 6289 6322 6279 6312 0 +38.03(+0.61%)
Jul 13, 2017 6269 6281 6251 6274 0 +13.27(+0.21%)
Jul 12, 2017 6239 6266 6237 6261 0 +67.87(+1.10%)
Jul 11, 2017 6171 6201 6150 6193 0 +16.91(+0.27%)
Jul 10, 2017 6156 6191 6142 6176 0 +23.31(+0.38%)
Jul 07, 2017 6111 6165 6111 6153 0 +63.62(+1.04%)
Jul 06, 2017 6110 6128 6082 6089 0 -61.40(-1.00%)
Jul 05, 2017 6122 6164 6100 6151 0 +40.80(+0.67%)
Jul 03, 2017 6173 6110 6110 6110 0 -30.36(-0.49%)
Jun 30, 2017 6167 6170 6129 6140 0 -3.93(-0.06%)
Jun 29, 2017 6215 6217 6088 6144 0 -90.06(-1.44%)
Jun 28, 2017 6173 6238 6145 6234 0 +87.79(+1.43%)
Jun 27, 2017 6228 6234 6147 6147 0 -100.53(-1.61%)
Jun 26, 2017 6293 6303 6233 6247 0 -18.10(-0.29%)
Jun 23, 2017 6225 6269 6221 6265 0 +28.56(+0.46%)
Jun 22, 2017 6239 6258 6222 6237 0 +2.74(+0.04%)
Jun 21, 2017 6203 6237 6201 6234 0 +45.92(+0.74%)
Jun 20, 2017 6230 6234 6187 6188 0 -50.98(-0.82%)
Jun 19, 2017 6197 6243 6194 6239 0 +87.25(+1.42%)
Jun 16, 2017 6154 6162 6126 6152 0 -13.74(-0.22%)
Jun 15, 2017 6127 6170 6108 6166 0 -29.39(-0.47%)
Jun 14, 2017 6237 6238 6154 6195 0 -25.48(-0.41%)
Jun 13, 2017 6206 6226 6180 6220 0 +44.91(+0.73%)
Jun 12, 2017 6154 6184 6111 6175 0 -32.46(-0.52%)
Jun 09, 2017 6330 6342 6138 6208 0 -113.84(-1.80%)
Jun 08, 2017 6312 6324 6283 6322 0 +24.38(+0.39%)
Jun 07, 2017 6290 6303 6267 6297 0 +22.32(+0.36%)
Jun 06, 2017 6282 6304 6270 6275 0 -20.62(-0.33%)
Jun 05, 2017 6305 6311 6292 6296 0 -10.12(-0.16%)
Jun 02, 2017 6262 6309 6254 6306 0 +58.97(+0.94%)
Jun 01, 2017 6216 6247 6200 6247 0 +48.31(+0.78%)
May 31, 2017 6222 6222 6164 6199 0 -4.67(-0.08%)
May 30, 2017 6204 6217 6200 6203 0 -7.00(-0.11%)
May 26, 2017 6207 6210 6210 6210 0 +4.93(+0.08%)
May 25, 2017 6183 6217 6175 6205 0 +42.24(+0.69%)
May 24, 2017 6154 6166 6139 6163 0 +24.31(+0.40%)
May 23, 2017 6150 6151 6122 6139 0 +5.09(+0.08%)
May 22, 2017 6098 6136 6097 6134 0 +49.92(+0.82%)
May 19, 2017 6070 6107 6070 6084 0 +28.57(+0.47%)
May 18, 2017 5998 6073 5997 6055 0 +43.89(+0.73%)
May 17, 2017 6109 6123 6009 6011 0 -158.63(-2.57%)
May 16, 2017 6161 6170 6139 6170 0 +20.20(+0.33%)
May 15, 2017 6128 6153 6125 6150 0 +28.44(+0.46%)
May 12, 2017 6119 6123 6105 6121 0 +5.27(+0.09%)
May 11, 2017 6110 6120 6076 6116 0 -13.18(-0.22%)
May 10, 2017 6122 6132 6104 6129 0 +8.55(+0.14%)
May 09, 2017 6112 6133 6108 6121 0 +17.93(+0.29%)
May 08, 2017 6101 6106 6083 6103 0 +1.90(+0.03%)
May 05, 2017 6092 6101 6067 6101 0 +25.42(+0.42%)
May 04, 2017 6075 6081 6054 6075 0 +2.79(+0.05%)
May 03, 2017 6075 6077 6053 6073 0 -22.82(-0.37%)
May 02, 2017 6103 6103 6082 6095 0 +3.77(+0.06%)
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.