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
)
16,685.97
USD
-12.35 (-0.07%)
Daily Price
Updated: 4:15 PM EDT, May 17, 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 (%)
Jan 31, 2020
9324
9325
9123
9151
0
-147.99(-1.59%)
Jan 30, 2020
9211
9302
9185
9299
0
+23.77(+0.26%)
Jan 29, 2020
9318
9329
9249
9275
0
+5.48(+0.06%)
Jan 28, 2020
9202
9289
9182
9270
0
+130.37(+1.43%)
Jan 27, 2020
9093
9185
9088
9139
0
-175.60(-1.89%)
Jan 24, 2020
9446
9451
9273
9315
0
-87.57(-0.93%)
Jan 23, 2020
9378
9409
9334
9402
0
+18.71(+0.20%)
Jan 22, 2020
9414
9439
9375
9384
0
+12.96(+0.14%)
Jan 21, 2020
9361
9398
9350
9371
0
-18.13(-0.19%)
Jan 17, 2020
9392
9393
9347
9389
0
+31.81(+0.34%)
Jan 16, 2020
9313
9358
9301
9357
0
+98.43(+1.06%)
Jan 15, 2020
9254
9299
9231
9259
0
+7.37(+0.08%)
Jan 14, 2020
9271
9298
9226
9251
0
-22.60(-0.24%)
Jan 13, 2020
9214
9274
9193
9274
0
+95.07(+1.04%)
Jan 10, 2020
9233
9235
9165
9179
0
-24.57(-0.27%)
Jan 09, 2020
9202
9216
9158
9203
0
+74.19(+0.81%)
Jan 08, 2020
9068
9169
9059
9129
0
+60.66(+0.67%)
Jan 07, 2020
9077
9092
9043
9069
0
-2.88(-0.03%)
Jan 06, 2020
8944
9072
8944
9071
0
+50.69(+0.56%)
Jan 03, 2020
8976
9066
8976
9021
0
-71.42(-0.79%)
Jan 02, 2020
9039
9093
9011
9092
0
+119.59(+1.33%)
Dec 31, 2019
8919
8975
8913
8973
0
+26.61(+0.30%)
Dec 30, 2019
9004
9006
8909
8946
0
-60.63(-0.67%)
Dec 27, 2019
9049
9052
8987
9007
0
-15.77(-0.17%)
Dec 26, 2019
8970
9022
8968
9022
0
+69.51(+0.78%)
Dec 24, 2019
8955
8957
8934
8953
0
+7.23(+0.08%)
Dec 23, 2019
8950
8957
8935
8946
0
+20.69(+0.23%)
Dec 20, 2019
8912
8932
8902
8925
0
+37.74(+0.42%)
Dec 19, 2019
8839
8888
8839
8887
0
+59.49(+0.67%)
Dec 18, 2019
8835
8849
8820
8828
0
+4.37(+0.05%)
Dec 17, 2019
8829
8832
8805
8823
0
+9.13(+0.10%)
Dec 16, 2019
8791
8833
8790
8814
0
+79.35(+0.91%)
Dec 13, 2019
8714
8769
8698
8735
0
+17.56(+0.20%)
Dec 12, 2019
8645
8746
8634
8717
0
+63.27(+0.73%)
Dec 11, 2019
8631
8658
8622
8654
0
+37.87(+0.44%)
Dec 10, 2019
8624
8651
8601
8616
0
-5.65(-0.07%)
Dec 09, 2019
8651
8679
8620
8622
0
-34.70(-0.40%)
Dec 06, 2019
8634
8665
8631
8657
0
+85.83(+1.00%)
Dec 05, 2019
8588
8589
8542
8571
0
+4.03(+0.05%)
Dec 04, 2019
8557
8585
8552
8567
0
+46.03(+0.54%)
Dec 03, 2019
8461
8524
8437
8521
0
-47.35(-0.55%)
Dec 02, 2019
8673
8673
8540
8568
0
-97.48(-1.12%)
Nov 29, 2019
8682
8697
8664
8665
0
-39.71(-0.46%)
Nov 27, 2019
8670
8705
8705
8705
0
+57.25(+0.66%)
Nov 26, 2019
8635
8660
8626
8648
0
+15.44(+0.18%)
Nov 25, 2019
8560
8633
8560
8632
0
+112.61(+1.32%)
Nov 22, 2019
8531
8535
8477
8520
0
+13.67(+0.16%)
Nov 21, 2019
8528
8531
8487
8506
0
-20.52(-0.24%)
Nov 20, 2019
8544
8578
8469
8527
0
-43.93(-0.51%)
Nov 19, 2019
8578
8590
8537
8571
0
+20.72(+0.24%)
Nov 18, 2019
8529
8560
8504
8550
0
+9.11(+0.11%)
Nov 15, 2019
8524
8541
8507
8541
0
+61.81(+0.73%)
Nov 14, 2019
8461
8485
8442
8479
0
-3.08(-0.04%)
Nov 13, 2019
8455
8497
8451
8482
0
-3.99(-0.05%)
Nov 12, 2019
8471
8515
8463
8486
0
+21.81(+0.26%)
Nov 11, 2019
8431
8467
8425
8464
0
-11.03(-0.13%)
Nov 08, 2019
8423
8476
8407
8475
0
+40.79(+0.48%)
Nov 07, 2019
8455
8483
8416
8435
0
+23.89(+0.28%)
Nov 06, 2019
8427
8427
8379
8411
0
-24.05(-0.29%)
Nov 05, 2019
8447
8457
8421
8435
0
+1.48(+0.02%)
Nov 04, 2019
8446
8451
8421
8433
0
+46.80(+0.56%)
Nov 01, 2019
8335
8387
8327
8386
0
+94.04(+1.13%)
Oct 31, 2019
8314
8322
8249
8292
0
-11.62(-0.14%)
Oct 30, 2019
8284
8316
8250
8304
0
+27.13(+0.33%)
Oct 29, 2019
8313
8319
8275
8277
0
-49.14(-0.59%)
Oct 28, 2019
8286
8336
8285
8326
0
+82.87(+1.01%)
Oct 25, 2019
8151
8250
8151
8243
0
+57.32(+0.70%)
Oct 24, 2019
8180
8188
8138
8186
0
+66.01(+0.81%)
Oct 23, 2019
8090
8123
8078
8120
0
+15.49(+0.19%)
Oct 22, 2019
8188
8195
8103
8104
0
-58.69(-0.72%)
Oct 21, 2019
8137
8164
8117
8163
0
+73.45(+0.91%)
Oct 18, 2019
8150
8157
8045
8090
0
-67.31(-0.83%)
Oct 17, 2019
8177
8184
8131
8157
0
+32.67(+0.40%)
Oct 16, 2019
8120
8146
8103
8124
0
-24.53(-0.30%)
Oct 15, 2019
8075
8166
8072
8149
0
+100.06(+1.24%)
Oct 14, 2019
8044
8070
8036
8049
0
-8.39(-0.10%)
Oct 11, 2019
8047
8116
8047
8057
0
+106.26(+1.34%)
Oct 10, 2019
7905
7983
7900
7951
0
+47.04(+0.60%)
Oct 09, 2019
7896
7931
7874
7904
0
+79.96(+1.02%)
Oct 08, 2019
7898
7922
7824
7824
0
-132.51(-1.67%)
Oct 07, 2019
7956
8013
7942
7956
0
-26.18(-0.33%)
Oct 04, 2019
7908
7987
7899
7982
0
+110.21(+1.40%)
Oct 03, 2019
7787
7872
7700
7872
0
+87.01(+1.12%)
Oct 02, 2019
7851
7853
7745
7785
0
-123.43(-1.56%)
Oct 01, 2019
8027
8062
7906
7909
0
-90.66(-1.13%)
Sep 30, 2019
7964
8012
7950
7999
0
+59.71(+0.75%)
Sep 27, 2019
8047
8052
7890
7940
0
-91.03(-1.13%)
Sep 26, 2019
8070
8072
7991
8031
0
-46.72(-0.58%)
Sep 25, 2019
7991
8095
7936
8077
0
+83.75(+1.05%)
Sep 24, 2019
8147
8159
7970
7994
0
-118.83(-1.46%)
Sep 23, 2019
8106
8136
8085
8112
0
-5.21(-0.06%)
Sep 20, 2019
8185
8203
8086
8118
0
-65.21(-0.80%)
Sep 19, 2019
8194
8237
8174
8183
0
+5.49(+0.07%)
Sep 18, 2019
8175
8180
8086
8177
0
-8.63(-0.11%)
Sep 17, 2019
8149
8188
8140
8186
0
+32.48(+0.40%)
Sep 16, 2019
8122
8165
8121
8154
0
-23.17(-0.28%)
Sep 13, 2019
8191
8210
8165
8177
0
-17.76(-0.22%)
Sep 12, 2019
8207
8244
8177
8194
0
+24.79(+0.30%)
Sep 11, 2019
8092
8170
8082
8170
0
+85.52(+1.06%)
Sep 10, 2019
8050
8087
8002
8084
0
-3.28(-0.04%)
Sep 09, 2019
8131
8132
8052
8087
0
-15.63(-0.19%)
Sep 06, 2019
8126
8134
8099
8103
0
-13.76(-0.17%)
Sep 05, 2019
8061
8134
8061
8117
0
+139.95(+1.75%)
Sep 04, 2019
7950
7981
7929
7977
0
+102.72(+1.30%)
Sep 03, 2019
7906
7940
7847
7874
0
-88.72(-1.11%)
Aug 30, 2019
8015
7963
7963
7963
0
-10.51(-0.13%)
Aug 29, 2019
7946
7992
7926
7973
0
+116.51(+1.48%)
Aug 28, 2019
7798
7867
7767
7857
0
+29.93(+0.38%)
Aug 27, 2019
7909
7917
7795
7827
0
-26.79(-0.34%)
Aug 26, 2019
7830
7856
7789
7854
0
+101.97(+1.32%)
Aug 23, 2019
7944
8005
7731
7752
0
-239.62(-3.00%)
Aug 22, 2019
8039
8049
7937
7991
0
-28.82(-0.36%)
Aug 21, 2019
8017
8037
7998
8020
0
+71.65(+0.90%)
Aug 20, 2019
7989
8011
7948
7949
0
-54.25(-0.68%)
Aug 19, 2019
8006
8027
7974
8003
0
+106.82(+1.35%)
Aug 16, 2019
7828
7908
7828
7896
0
+129.37(+1.67%)
Aug 15, 2019
7790
7806
7717
7767
0
-7.32(-0.09%)
Aug 14, 2019
7877
7897
7763
7774
0
-242.42(-3.02%)
Aug 13, 2019
7852
8065
7852
8016
0
+152.95(+1.95%)
Aug 12, 2019
7907
7925
7834
7863
0
-95.73(-1.20%)
Aug 09, 2019
7997
8021
7910
7959
0
-80.02(-1.00%)
Aug 08, 2019
7922
8041
7897
8039
0
+176.33(+2.24%)
Aug 07, 2019
7747
7881
7702
7863
0
+29.56(+0.38%)
Aug 06, 2019
7805
7845
7740
7833
0
+145.86(+1.90%)
Aug 05, 2019
7823
7836
7687
7687
0
-316.66(-3.96%)
Aug 02, 2019
8056
8069
7954
8004
0
-107.05(-1.32%)
Aug 01, 2019
8191
8311
8081
8111
0
-64.30(-0.79%)
Jul 31, 2019
8291
8300
8110
8175
0
-98.19(-1.19%)
Jul 30, 2019
8232
8295
8228
8274
0
-19.72(-0.24%)
Jul 29, 2019
8325
8325
8247
8293
0
-36.88(-0.44%)
Jul 26, 2019
8294
8340
8291
8330
0
+91.67(+1.11%)
Jul 25, 2019
8295
8296
8233
8239
0
-82.96(-1.00%)
Jul 24, 2019
8227
8322
8226
8322
0
+70.10(+0.85%)
Jul 23, 2019
8242
8252
8194
8251
0
+47.26(+0.58%)
Jul 22, 2019
8172
8218
8172
8204
0
+57.65(+0.71%)
Jul 19, 2019
8241
8246
8145
8146
0
-60.75(-0.74%)
Jul 18, 2019
8152
8216
8135
8207
0
+22.03(+0.27%)
Jul 17, 2019
8224
8231
8185
8185
0
-37.59(-0.46%)
Jul 16, 2019
8252
8260
8204
8223
0
-35.39(-0.43%)
Jul 15, 2019
8263
8265
8236
8258
0
+14.05(+0.17%)
Jul 12, 2019
8209
8246
8202
8244
0
+48.10(+0.59%)
Jul 11, 2019
8219
8226
8172
8196
0
-6.49(-0.08%)
Jul 10, 2019
8187
8229
8161
8203
0
+60.80(+0.75%)
Jul 09, 2019
8061
8147
8061
8142
0
+43.35(+0.54%)
Jul 08, 2019
8113
8113
8078
8098
0
-63.41(-0.78%)
Jul 05, 2019
8123
8172
8094
8162
0
-8.44(-0.10%)
Jul 03, 2019
8130
8170
8170
8170
0
+61.14(+0.75%)
Jul 02, 2019
8087
8109
8063
8109
0
+17.93(+0.22%)
Jul 01, 2019
8146
8150
8059
8091
0
+84.92(+1.06%)
Jun 28, 2019
7989
8010
7961
8006
0
+38.48(+0.48%)
Jun 27, 2019
7939
7977
7935
7968
0
+57.79(+0.73%)
Jun 26, 2019
7934
7974
7903
7910
0
+25.25(+0.32%)
Jun 25, 2019
8005
8007
7879
7885
0
-120.98(-1.51%)
Jun 24, 2019
8041
8048
8005
8006
0
-26.01(-0.32%)
Jun 21, 2019
8029
8073
8011
8032
0
-19.63(-0.24%)
Jun 20, 2019
8087
8089
7997
8051
0
+64.02(+0.80%)
Jun 19, 2019
7970
7999
7930
7987
0
+33.44(+0.42%)
Jun 18, 2019
7921
8005
7912
7954
0
+108.86(+1.39%)
Jun 17, 2019
7819
7866
7813
7845
0
+48.36(+0.62%)
Jun 14, 2019
7807
7819
7778
7797
0
-40.47(-0.52%)
Jun 13, 2019
7823
7848
7814
7837
0
+44.41(+0.57%)
Jun 12, 2019
7803
7819
7774
7793
0
-29.85(-0.38%)
Jun 11, 2019
7901
7910
7799
7823
0
-0.60(-0.01%)
Jun 10, 2019
7799
7895
7796
7823
0
+81.07(+1.05%)
Jun 07, 2019
7653
7767
7648
7742
0
+126.55(+1.66%)
Jun 06, 2019
7582
7634
7546
7616
0
+40.07(+0.53%)
Jun 05, 2019
7586
7589
7498
7575
0
+48.36(+0.64%)
Jun 04, 2019
7414
7530
7385
7527
0
+194.10(+2.65%)
Jun 03, 2019
7441
7458
7292
7333
0
-120.13(-1.61%)
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%)
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
.