Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nasdaq Composite
(NQ:
COMP
)
17,948.32
USD
-65.66 (-0.36%)
Daily Price
Updated: 4:15 PM EDT, Sep 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
7471
7507
7448
7453
0
-114.57(-1.51%)
May 30, 2019
7565
7596
7528
7568
0
+20.41(+0.27%)
May 29, 2019
7553
7581
7504
7547
0
-60.04(-0.79%)
May 28, 2019
7656
7694
7604
7607
0
-29.66(-0.39%)
May 24, 2019
7676
7637
7637
7637
0
+8.73(+0.11%)
May 23, 2019
7661
7665
7585
7628
0
-122.56(-1.58%)
May 22, 2019
7750
7786
7738
7751
0
-34.88(-0.45%)
May 21, 2019
7766
7804
7753
7786
0
+83.34(+1.08%)
May 20, 2019
7714
7747
7678
7702
0
-113.90(-1.46%)
May 17, 2019
7829
7919
7810
7816
0
-81.77(-1.04%)
May 16, 2019
7833
7946
7827
7898
0
+75.90(+0.97%)
May 15, 2019
7683
7839
7682
7822
0
+87.66(+1.13%)
May 14, 2019
7690
7776
7665
7734
0
+87.47(+1.14%)
May 13, 2019
7720
7761
7627
7647
0
-269.92(-3.41%)
May 10, 2019
7881
7949
7759
7917
0
+6.35(+0.08%)
May 09, 2019
7853
7930
7796
7911
0
-32.73(-0.41%)
May 08, 2019
7946
8004
7923
7943
0
-20.44(-0.26%)
May 07, 2019
8044
8071
7899
7964
0
-159.53(-1.96%)
May 06, 2019
7982
8136
7982
8123
0
-40.71(-0.50%)
May 03, 2019
8093
8165
8085
8164
0
+127.23(+1.58%)
May 02, 2019
8046
8094
7977
8037
0
-12.87(-0.16%)
May 01, 2019
8133
8146
8048
8050
0
-58.13(-0.72%)
Apr 30, 2019
8105
8125
8051
8108
0
-54.08(-0.66%)
Apr 29, 2019
8148
8176
8136
8162
0
+15.45(+0.19%)
Apr 26, 2019
8100
8146
8061
8146
0
+27.72(+0.34%)
Apr 25, 2019
8151
8152
8075
8119
0
+16.67(+0.21%)
Apr 24, 2019
8123
8140
8102
8102
0
-18.81(-0.23%)
Apr 23, 2019
8027
8129
8024
8121
0
+105.55(+1.32%)
Apr 22, 2019
7969
8017
7966
8015
0
+17.21(+0.22%)
Apr 18, 2019
7998
7998
7998
7998
0
+1.98(+0.02%)
Apr 17, 2019
8045
8052
7973
7996
0
-4.15(-0.05%)
Apr 16, 2019
8001
8018
7979
8000
0
+24.22(+0.30%)
Apr 15, 2019
7987
7993
7934
7976
0
-8.15(-0.10%)
Apr 12, 2019
7984
7992
7953
7984
0
+36.80(+0.46%)
Apr 11, 2019
7975
7975
7933
7947
0
-16.88(-0.21%)
Apr 10, 2019
7923
7965
7917
7964
0
+54.96(+0.69%)
Apr 09, 2019
7925
7946
7898
7909
0
-44.60(-0.56%)
Apr 08, 2019
7925
7956
7892
7954
0
+15.19(+0.19%)
Apr 05, 2019
7915
7940
7909
7939
0
+46.91(+0.59%)
Apr 04, 2019
7894
7918
7845
7892
0
-3.77(-0.05%)
Apr 03, 2019
7891
7938
7871
7896
0
+46.86(+0.60%)
Apr 02, 2019
7825
7855
7811
7849
0
+19.78(+0.25%)
Apr 01, 2019
7800
7831
7777
7829
0
+99.59(+1.29%)
Mar 29, 2019
7727
7734
7689
7729
0
+60.15(+0.78%)
Mar 28, 2019
7660
7689
7620
7669
0
+25.79(+0.34%)
Mar 27, 2019
7702
7713
7582
7643
0
-48.14(-0.63%)
Mar 26, 2019
7700
7738
7649
7692
0
+53.98(+0.71%)
Mar 25, 2019
7619
7662
7579
7638
0
-5.13(-0.07%)
Mar 22, 2019
7800
7818
7643
7643
0
-196.29(-2.50%)
Mar 21, 2019
7705
7850
7705
7839
0
+109.99(+1.42%)
Mar 20, 2019
7722
7779
7674
7729
0
-35.16(-0.45%)
Mar 19, 2019
7747
7768
7727
7764
0
+49.65(+0.64%)
Mar 18, 2019
7696
7738
7678
7714
0
+25.95(+0.34%)
Mar 15, 2019
7658
7715
7652
7689
0
+57.62(+0.76%)
Mar 14, 2019
7645
7653
7627
7631
0
-12.50(-0.16%)
Mar 13, 2019
7621
7677
7619
7643
0
+54.91(+0.72%)
Mar 12, 2019
7572
7611
7560
7588
0
+30.44(+0.40%)
Mar 11, 2019
7443
7558
7442
7558
0
+149.92(+2.02%)
Mar 08, 2019
7334
7412
7333
7408
0
-13.32(-0.18%)
Mar 07, 2019
7484
7489
7397
7421
0
-84.46(-1.13%)
Mar 06, 2019
7575
7579
7500
7506
0
-70.44(-0.93%)
Mar 05, 2019
7582
7599
7544
7576
0
-1.21(-0.02%)
Mar 04, 2019
7637
7644
7502
7578
0
-17.78(-0.23%)
Mar 01, 2019
7587
7603
7541
7595
0
+62.82(+0.83%)
Feb 28, 2019
7533
7562
7516
7533
0
-21.98(-0.29%)
Feb 27, 2019
7526
7562
7485
7555
0
+5.21(+0.07%)
Feb 26, 2019
7535
7573
7524
7549
0
-5.16(-0.07%)
Feb 25, 2019
7585
7603
7552
7554
0
+26.92(+0.36%)
Feb 22, 2019
7482
7528
7479
7528
0
+67.83(+0.91%)
Feb 21, 2019
7475
7486
7431
7460
0
-29.36(-0.39%)
Feb 20, 2019
7490
7514
7455
7489
0
+2.30(+0.03%)
Feb 19, 2019
7451
7508
7450
7487
0
+14.36(+0.19%)
Feb 15, 2019
7469
7472
7472
7472
0
+45.46(+0.61%)
Feb 14, 2019
7390
7454
7376
7427
0
+6.57(+0.09%)
Feb 13, 2019
7437
7462
7414
7420
0
+5.76(+0.08%)
Feb 12, 2019
7359
7419
7350
7415
0
+106.72(+1.46%)
Feb 11, 2019
7327
7344
7290
7308
0
+9.70(+0.13%)
Feb 08, 2019
7232
7299
7225
7298
0
+9.85(+0.14%)
Feb 07, 2019
7316
7337
7235
7288
0
-86.93(-1.18%)
Feb 06, 2019
7400
7411
7347
7375
0
-26.80(-0.36%)
Feb 05, 2019
7356
7409
7355
7402
0
+54.54(+0.74%)
Feb 04, 2019
7266
7348
7261
7348
0
+83.67(+1.15%)
Feb 01, 2019
7256
7300
7243
7264
0
-17.87(-0.25%)
Jan 31, 2019
7208
7303
7206
7282
0
+98.66(+1.37%)
Jan 30, 2019
7095
7201
7066
7183
0
+154.79(+2.20%)
Jan 29, 2019
7087
7092
7011
7028
0
-57.39(-0.81%)
Jan 28, 2019
7075
7086
7034
7086
0
-79.18(-1.11%)
Jan 25, 2019
7128
7175
7111
7165
0
+91.40(+1.29%)
Jan 24, 2019
7042
7079
7030
7073
0
+47.69(+0.68%)
Jan 23, 2019
7062
7085
6953
7026
0
+5.41(+0.08%)
Jan 22, 2019
7110
7110
6980
7020
0
-136.87(-1.91%)
Jan 18, 2019
7134
7157
7157
7157
0
+72.77(+1.03%)
Jan 17, 2019
7010
7114
7004
7084
0
+49.77(+0.71%)
Jan 16, 2019
7034
7080
7028
7035
0
+128.77(+1.86%)
Jan 14, 2019
6908
6936
6887
6906
0
-65.56(-0.94%)
Jan 11, 2019
6947
6976
6934
6971
0
-14.59(-0.21%)
Jan 10, 2019
6909
6991
6877
6986
0
+28.99(+0.42%)
Jan 09, 2019
6923
6985
6900
6957
0
+60.08(+0.87%)
Jan 08, 2019
6893
6910
6796
6897
0
+73.53(+1.08%)
Jan 07, 2019
6758
6856
6741
6823
0
+84.61(+1.26%)
Jan 04, 2019
6567
6761
6554
6739
0
+275.36(+4.26%)
Jan 03, 2019
6585
6600
6457
6464
0
-202.44(-3.04%)
Jan 02, 2019
6507
6694
6507
6666
0
+30.66(+0.46%)
Dec 31, 2018
6650
6635
6635
6635
0
+50.76(+0.77%)
Dec 28, 2018
6617
6684
6529
6585
0
+5.03(+0.08%)
Dec 27, 2018
6457
6583
6337
6579
0
+25.13(+0.38%)
Dec 26, 2018
6258
6556
6214
6554
0
+361.44(+5.84%)
Dec 24, 2018
6573
6193
6193
6193
0
-140.07(-2.21%)
Dec 21, 2018
6573
6587
6305
6333
0
-195.42(-2.99%)
Dec 20, 2018
6608
6666
6448
6528
0
-108.42(-1.63%)
Dec 19, 2018
6778
6869
6589
6637
0
-147.08(-2.17%)
Dec 18, 2018
6810
6847
6734
6784
0
+30.18(+0.45%)
Dec 17, 2018
6886
6932
6710
6754
0
-156.93(-2.27%)
Dec 14, 2018
6986
7027
6899
6911
0
-159.67(-2.26%)
Dec 13, 2018
7135
7155
7035
7070
0
-27.98(-0.39%)
Dec 12, 2018
7127
7197
7097
7098
0
+66.48(+0.95%)
Dec 11, 2018
7122
7130
6983
7032
0
+11.31(+0.16%)
Dec 10, 2018
6960
7048
6879
7021
0
+51.27(+0.74%)
Dec 07, 2018
7163
7205
6945
6969
0
-219.01(-3.05%)
Dec 06, 2018
7017
7190
6984
7188
0
+29.83(+0.42%)
Dec 04, 2018
7408
7158
7158
7158
0
-283.08(-3.80%)
Dec 03, 2018
7486
7487
7392
7442
0
+110.97(+1.51%)
Nov 30, 2018
7279
7333
7256
7331
0
+57.46(+0.79%)
Nov 29, 2018
7267
7320
7218
7273
0
-18.51(-0.25%)
Nov 28, 2018
7135
7293
7091
7292
0
+208.89(+2.95%)
Nov 27, 2018
7041
7105
7014
7083
0
+0.85(+0.01%)
Nov 26, 2018
7026
7084
7003
7082
0
+142.87(+2.06%)
Nov 23, 2018
6920
6988
6919
6939
0
-33.27(-0.48%)
Nov 21, 2018
6972
6972
6972
6972
0
+63.43(+0.92%)
Nov 20, 2018
6867
6995
6831
6909
0
-119.66(-1.70%)
Nov 19, 2018
7217
7224
7011
7028
0
-219.39(-3.03%)
Nov 16, 2018
7194
7275
7172
7248
0
-11.16(-0.15%)
Nov 15, 2018
7113
7274
7072
7259
0
+122.64(+1.72%)
Nov 14, 2018
7265
7286
7101
7136
0
-64.48(-0.90%)
Nov 13, 2018
7231
7319
7183
7201
0
+0.00(+0.00%)
Nov 12, 2018
7364
7371
7194
7201
0
-206.03(-2.78%)
Nov 09, 2018
7469
7474
7349
7407
0
-123.98(-1.65%)
Nov 08, 2018
7544
7567
7500
7531
0
-39.87(-0.53%)
Nov 07, 2018
7446
7573
7436
7571
0
+194.79(+2.64%)
Nov 06, 2018
7326
7401
7321
7376
0
+47.11(+0.64%)
Nov 05, 2018
7344
7349
7256
7329
0
-28.14(-0.38%)
Nov 02, 2018
7424
7467
7299
7357
0
-77.07(-1.04%)
Nov 01, 2018
7328
7436
7286
7434
0
+128.16(+1.75%)
Oct 31, 2018
7277
7368
7271
7306
0
+144.25(+2.01%)
Oct 30, 2018
7018
7167
7001
7162
0
+111.36(+1.58%)
Oct 29, 2018
7272
7296
6923
7050
0
-116.92(-1.63%)
Oct 26, 2018
7125
7283
7057
7167
0
-151.13(-2.07%)
Oct 25, 2018
7197
7365
7179
7318
0
+209.94(+2.95%)
Oct 24, 2018
7423
7436
7099
7108
0
-329.14(-4.43%)
Oct 23, 2018
7329
7473
7260
7438
0
-31.09(-0.42%)
Oct 22, 2018
7487
7521
7425
7469
0
+19.60(+0.26%)
Oct 19, 2018
7530
7583
7428
7449
0
-36.11(-0.48%)
Oct 18, 2018
7616
7617
7452
7485
0
-157.56(-2.06%)
Oct 17, 2018
7669
7670
7563
7643
0
-2.79(-0.04%)
Oct 16, 2018
7502
7658
7493
7645
0
+214.75(+2.89%)
Oct 15, 2018
7473
7501
7400
7431
0
-66.15(-0.88%)
Oct 12, 2018
7508
7517
7368
7497
0
+167.83(+2.29%)
Oct 11, 2018
7388
7491
7280
7329
0
-92.99(-1.25%)
Oct 10, 2018
7694
7701
7421
7422
0
-315.97(-4.08%)
Oct 09, 2018
7729
7800
7719
7738
0
+2.07(+0.03%)
Oct 08, 2018
7747
7797
7655
7736
0
-52.50(-0.67%)
Oct 05, 2018
7875
7903
7716
7788
0
-91.06(-1.16%)
Oct 04, 2018
7993
7997
7833
7880
0
-145.58(-1.81%)
Oct 03, 2018
8035
8054
8012
8025
0
+25.54(+0.32%)
Oct 02, 2018
8024
8054
7984
8000
0
-37.75(-0.47%)
Oct 01, 2018
8092
8107
8020
8037
0
-9.05(-0.11%)
Sep 28, 2018
8024
8065
8016
8046
0
+4.38(+0.05%)
Sep 27, 2018
8021
8072
8018
8042
0
+51.60(+0.65%)
Sep 26, 2018
8012
8067
7983
7990
0
-17.10(-0.21%)
Sep 25, 2018
8002
8014
7979
8007
0
+14.22(+0.18%)
Sep 24, 2018
7939
7998
7912
7993
0
+6.29(+0.08%)
Sep 21, 2018
8042
8057
7980
7987
0
-41.27(-0.51%)
Sep 20, 2018
7994
8039
7986
8028
0
+78.19(+0.98%)
Sep 19, 2018
7963
7976
7918
7950
0
-6.07(-0.08%)
Sep 18, 2018
7904
7986
7901
7956
0
+60.32(+0.76%)
Sep 17, 2018
7992
8003
7890
7896
0
-114.25(-1.43%)
Sep 14, 2018
8026
8041
7980
8010
0
-3.67(-0.05%)
Sep 13, 2018
8000
8038
7990
8014
0
+59.48(+0.75%)
Sep 12, 2018
7959
7965
7884
7954
0
-18.24(-0.23%)
Sep 11, 2018
7895
7986
7881
7972
0
+48.31(+0.61%)
Sep 10, 2018
7940
7945
7890
7924
0
+21.62(+0.27%)
Sep 07, 2018
7879
7963
7874
7903
0
-20.19(-0.25%)
Sep 06, 2018
7998
8002
7885
7923
0
-72.44(-0.91%)
Sep 05, 2018
8074
8078
7962
7995
0
-96.08(-1.19%)
Sep 04, 2018
8088
8104
8042
8091
0
-18.29(-0.23%)
Aug 31, 2018
8110
8110
8110
8110
0
+21.18(+0.26%)
Aug 30, 2018
8094
8133
8070
8088
0
-21.33(-0.26%)
Aug 29, 2018
8044
8114
8042
8110
0
+79.65(+0.99%)
Aug 28, 2018
8039
8046
8010
8030
0
+12.14(+0.15%)
Aug 27, 2018
7990
8025
7977
8018
0
+71.92(+0.91%)
Aug 24, 2018
7908
7950
7907
7946
0
+67.52(+0.86%)
Aug 23, 2018
7886
7926
7867
7878
0
-10.64(-0.13%)
Aug 22, 2018
7844
7898
7841
7889
0
+29.93(+0.38%)
Aug 21, 2018
7840
7898
7837
7859
0
+38.16(+0.49%)
Aug 20, 2018
7834
7837
7788
7821
0
+4.68(+0.06%)
Aug 17, 2018
7787
7831
7753
7816
0
+9.81(+0.13%)
Aug 16, 2018
7827
7850
7796
7807
0
+32.40(+0.42%)
Aug 15, 2018
7810
7833
7733
7774
0
-96.77(-1.23%)
Aug 14, 2018
7848
7878
7816
7871
0
+51.18(+0.65%)
Aug 13, 2018
7848
7889
7814
7820
0
-19.40(-0.25%)
Aug 10, 2018
7835
7866
7818
7839
0
-52.67(-0.67%)
Aug 09, 2018
7887
7923
7881
7892
0
+3.45(+0.04%)
Aug 08, 2018
7880
7902
7864
7888
0
+4.67(+0.06%)
Aug 07, 2018
7879
7898
7869
7884
0
+23.98(+0.31%)
Aug 06, 2018
7810
7860
7802
7860
0
+47.67(+0.61%)
Aug 03, 2018
7819
7824
7783
7812
0
+9.32(+0.12%)
Aug 02, 2018
7660
7809
7660
7803
0
+95.40(+1.24%)
Aug 01, 2018
7702
7733
7671
7707
0
+35.50(+0.46%)
Jul 31, 2018
7655
7709
7615
7672
0
+41.79(+0.55%)
Jul 30, 2018
7735
7740
7604
7630
0
-107.42(-1.39%)
Jul 27, 2018
7890
7890
7699
7737
0
-114.76(-1.46%)
Jul 26, 2018
7848
7881
7834
7852
0
-80.06(-1.01%)
Jul 25, 2018
7839
7933
7839
7932
0
+91.47(+1.17%)
Jul 24, 2018
7914
7928
7814
7841
0
-1.10(-0.01%)
Jul 23, 2018
7807
7847
7777
7842
0
+21.67(+0.28%)
Jul 20, 2018
7843
7860
7816
7820
0
-5.10(-0.07%)
Jul 19, 2018
7830
7850
7811
7825
0
-29.14(-0.37%)
Jul 18, 2018
7859
7864
7823
7854
0
-0.68(-0.01%)
Jul 17, 2018
7752
7867
7750
7855
0
+49.40(+0.63%)
Jul 16, 2018
7832
7839
7792
7806
0
-20.26(-0.26%)
Jul 13, 2018
7828
7844
7803
7826
0
+2.06(+0.03%)
Jul 12, 2018
7753
7826
7747
7824
0
+107.31(+1.39%)
Jul 11, 2018
7699
7748
7697
7717
0
-42.59(-0.55%)
Jul 10, 2018
7771
7777
7732
7759
0
+3.00(+0.04%)
Jul 09, 2018
7732
7757
7702
7756
0
+67.81(+0.88%)
Jul 06, 2018
7596
7696
7590
7688
0
+101.96(+1.34%)
Jul 05, 2018
7551
7589
7512
7586
0
+83.76(+1.12%)
Jul 03, 2018
7503
7503
7503
7503
0
-65.02(-0.86%)
Jul 02, 2018
7452
7568
7443
7568
0
+57.39(+0.76%)
Jun 29, 2018
7544
7574
7503
7510
0
+65.22(+0.88%)
Jun 27, 2018
7586
7611
7444
7445
0
-116.55(-1.54%)
Jun 26, 2018
7554
7597
7527
7562
0
+29.62(+0.39%)
Jun 25, 2018
7631
7640
7478
7532
0
-160.81(-2.09%)
Jun 22, 2018
7740
7740
7679
7693
0
-20.13(-0.26%)
Jun 21, 2018
7800
7803
7699
7713
0
-68.56(-0.88%)
Jun 20, 2018
7764
7807
7755
7782
0
+55.93(+0.72%)
Jun 19, 2018
7658
7727
7636
7726
0
-21.44(-0.28%)
Jun 18, 2018
7693
7749
7677
7747
0
+0.64(+0.01%)
Jun 15, 2018
7761
7756
7710
7746
0
-14.66(-0.19%)
Jun 14, 2018
7724
7769
7724
7761
0
+65.34(+0.85%)
Jun 13, 2018
7714
7749
7687
7696
0
-8.09(-0.11%)
Jun 12, 2018
7674
7708
7670
7704
0
+43.86(+0.57%)
Jun 11, 2018
7647
7677
7643
7660
0
+14.42(+0.19%)
Jun 08, 2018
7608
7654
7595
7646
0
+10.44(+0.14%)
Jun 07, 2018
7697
7697
7598
7635
0
-54.17(-0.70%)
Jun 06, 2018
7653
7692
7622
7689
0
+51.38(+0.67%)
Jun 05, 2018
7621
7644
7602
7638
0
+31.40(+0.41%)
Jun 04, 2018
7570
7607
7561
7606
0
+52.13(+0.69%)
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
.