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 (%)
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%)
Feb 02, 2015
4651
4677
4580
4677
0
+41.45(+0.89%)
Jan 30, 2015
4671
4694
4631
4635
0
-48.17(-1.03%)
Jan 29, 2015
4636
4688
4602
4683
0
+45.42(+0.98%)
Jan 28, 2015
4741
4742
4637
4638
0
-43.51(-0.93%)
Jan 27, 2015
4698
4722
4665
4682
0
-90.26(-1.89%)
Jan 26, 2015
4752
4774
4734
4772
0
+13.88(+0.29%)
Jan 23, 2015
4748
4771
4738
4758
0
+7.48(+0.16%)
Jan 22, 2015
4691
4753
4645
4750
0
+82.98(+1.78%)
Jan 21, 2015
4642
4692
4630
4667
0
+12.57(+0.27%)
Jan 20, 2015
4656
4666
4601
4655
0
+20.47(+0.44%)
Jan 16, 2015
4634
4634
4634
4634
0
+63.56(+1.39%)
Jan 15, 2015
4657
4664
4567
4571
0
-68.50(-1.48%)
Jan 14, 2015
4611
4655
4596
4639
0
-22.18(-0.48%)
Jan 13, 2015
4709
4751
4624
4662
0
-3.21(-0.07%)
Jan 12, 2015
4714
4716
4651
4665
0
-39.36(-0.84%)
Jan 09, 2015
4744
4745
4681
4704
0
-32.12(-0.68%)
Jan 08, 2015
4690
4741
4688
4736
0
+85.72(+1.84%)
Jan 07, 2015
4627
4653
4614
4650
0
+57.73(+1.26%)
Jan 06, 2015
4667
4667
4568
4593
0
-59.83(-1.29%)
Jan 05, 2015
4700
4703
4641
4653
0
-74.24(-1.57%)
Jan 02, 2015
4760
4777
4698
4727
0
-9.24(-0.20%)
Dec 31, 2014
4736
4736
4736
4736
0
-41.39(-0.87%)
Dec 30, 2014
4794
4804
4773
4777
0
-29.47(-0.61%)
Dec 29, 2014
4801
4814
4799
4807
0
+0.05(+0.00%)
Dec 26, 2014
4788
4815
4788
4807
0
+33.39(+0.70%)
Dec 24, 2014
4773
4773
4773
4773
0
+8.05(+0.17%)
Dec 23, 2014
4798
4798
4761
4765
0
-16.00(-0.33%)
Dec 22, 2014
4759
4782
4758
4781
0
+16.04(+0.34%)
Dec 19, 2014
4753
4782
4738
4765
0
+16.98(+0.36%)
Dec 18, 2014
4712
4748
4697
4748
0
+104.09(+2.24%)
Dec 17, 2014
4557
4652
4551
4644
0
+96.48(+2.12%)
Dec 16, 2014
4573
4645
4547
4548
0
-57.33(-1.24%)
Dec 15, 2014
4680
4691
4592
4605
0
-48.44(-1.04%)
Dec 12, 2014
4665
4708
4654
4654
0
-54.56(-1.16%)
Dec 11, 2014
4705
4760
4699
4708
0
+24.13(+0.52%)
Dec 10, 2014
4754
4767
4679
4684
0
-82.44(-1.73%)
Dec 09, 2014
4685
4768
4674
4766
0
+25.78(+0.54%)
Dec 08, 2014
4770
4793
4723
4741
0
-40.07(-0.84%)
Dec 05, 2014
4777
4789
4770
4781
0
+11.32(+0.24%)
Dec 04, 2014
4772
4785
4754
4769
0
-5.03(-0.11%)
Dec 03, 2014
4761
4781
4745
4774
0
+18.66(+0.39%)
Dec 02, 2014
4733
4762
4730
4756
0
+28.46(+0.60%)
Dec 01, 2014
4778
4782
4725
4727
0
-64.28(-1.34%)
Nov 28, 2014
4797
4811
4787
4792
0
+4.31(+0.09%)
Nov 26, 2014
4787
4787
4787
4787
0
+29.07(+0.61%)
Nov 25, 2014
4762
4775
4750
4758
0
+3.36(+0.07%)
Nov 24, 2014
4725
4755
4724
4755
0
+41.92(+0.89%)
Nov 21, 2014
4751
4752
4701
4713
0
+11.10(+0.24%)
Nov 20, 2014
4655
4703
4653
4702
0
+26.16(+0.56%)
Nov 19, 2014
4695
4696
4656
4676
0
+4.71(+0.10%)
Nov 17, 2014
4678
4690
4655
4671
0
-17.54(-0.37%)
Nov 14, 2014
4680
4689
4664
4689
0
+8.40(+0.18%)
Nov 13, 2014
4682
4703
4664
4680
0
+5.00(+0.11%)
Nov 12, 2014
4635
4653
4626
4675
0
+14.58(+0.31%)
Nov 11, 2014
4649
4661
4640
4661
0
+8.94(+0.19%)
Nov 10, 2014
4635
4653
4626
4652
0
+19.09(+0.41%)
Nov 07, 2014
4637
4639
4607
4633
0
-5.94(-0.13%)
Nov 06, 2014
4617
4639
4605
4638
0
+17.75(+0.38%)
Nov 05, 2014
4649
4650
4608
4621
0
-2.92(-0.06%)
Nov 04, 2014
4624
4636
4595
4624
0
-15.27(-0.33%)
Nov 03, 2014
4634
4654
4627
4639
0
+8.17(+0.18%)
Oct 31, 2014
4639
4642
4617
4631
0
+64.60(+1.41%)
Oct 30, 2014
4532
4576
4522
4566
0
+16.91(+0.37%)
Oct 29, 2014
4551
4557
4517
4549
0
-15.06(-0.33%)
Oct 28, 2014
4506
4564
4505
4564
0
+78.36(+1.75%)
Oct 27, 2014
4469
4490
4450
4486
0
+2.21(+0.05%)
Oct 24, 2014
4459
4486
4446
4484
0
+100.87(+2.30%)
Oct 22, 2014
4429
4436
4381
4383
0
-36.63(-0.83%)
Oct 21, 2014
4359
4419
4356
4419
0
+103.41(+2.40%)
Oct 20, 2014
4254
4317
4248
4316
0
+57.63(+1.35%)
Oct 17, 2014
4275
4296
4242
4258
0
+41.05(+0.97%)
Oct 16, 2014
4133
4246
4132
4217
0
+2.07(+0.05%)
Oct 15, 2014
4154
4232
4117
4215
0
-11.85(-0.28%)
Oct 14, 2014
4246
4281
4213
4227
0
+13.51(+0.32%)
Oct 13, 2014
4275
4304
4213
4214
0
-62.58(-1.46%)
Oct 10, 2014
4355
4381
4276
4276
0
-102.10(-2.33%)
Oct 09, 2014
4458
4464
4377
4378
0
-90.25(-2.02%)
Oct 08, 2014
4386
4474
4355
4469
0
+83.39(+1.90%)
Oct 07, 2014
4434
4442
4385
4385
0
-69.60(-1.56%)
Oct 06, 2014
4492
4496
4444
4455
0
-20.82(-0.47%)
Oct 03, 2014
4457
4488
4446
4476
0
+45.43(+1.03%)
Oct 02, 2014
4421
4442
4368
4430
0
+8.10(+0.18%)
Oct 01, 2014
4487
4487
4409
4422
0
-71.30(-1.59%)
Sep 30, 2014
4513
4522
4484
4493
0
-12.46(-0.28%)
Sep 29, 2014
4466
4515
4464
4506
0
-6.34(-0.14%)
Sep 26, 2014
4476
4516
4475
4512
0
+45.44(+1.02%)
Sep 25, 2014
4541
4547
4467
4467
0
-88.47(-1.94%)
Sep 24, 2014
4515
4557
4500
4555
0
+46.53(+1.03%)
Sep 23, 2014
4511
4536
4508
4509
0
-19.00(-0.42%)
Sep 22, 2014
4568
4569
4513
4528
0
-52.10(-1.14%)
Sep 19, 2014
4606
4611
4563
4580
0
-13.64(-0.30%)
Sep 18, 2014
4576
4594
4573
4593
0
+31.24(+0.68%)
Sep 17, 2014
4554
4582
4539
4562
0
+9.43(+0.21%)
Sep 16, 2014
4502
4558
4500
4553
0
+33.86(+0.75%)
Sep 15, 2014
4567
4567
4507
4519
0
-48.70(-1.07%)
Sep 12, 2014
4589
4590
4556
4568
0
-24.21(-0.53%)
Sep 11, 2014
4568
4592
4560
4592
0
+5.29(+0.12%)
Sep 10, 2014
4554
4587
4545
4587
0
+34.23(+0.75%)
Sep 09, 2014
4589
4599
4544
4552
0
-40.00(-0.87%)
Sep 08, 2014
4579
4600
4570
4592
0
+9.39(+0.20%)
Sep 05, 2014
4561
4583
4543
4583
0
+20.61(+0.45%)
Sep 04, 2014
4582
4603
4553
4562
0
-10.27(-0.22%)
Sep 03, 2014
4610
4610
4565
4573
0
-25.63(-0.56%)
Sep 02, 2014
4592
4599
4577
4598
0
+17.92(+0.39%)
Aug 29, 2014
4572
4580
4554
4580
0
+22.58(+0.50%)
Aug 28, 2014
4553
4566
4547
4558
0
+104.69(+2.35%)
Aug 14, 2014
4438
4453
4434
4453
0
+63.75(+1.45%)
Aug 12, 2014
4395
4407
4372
4389
0
-12.08(-0.27%)
Aug 11, 2014
4387
4416
4384
4401
0
+30.43(+0.70%)
Aug 08, 2014
4341
4372
4328
4371
0
+35.93(+0.83%)
Aug 07, 2014
4373
4380
4322
4335
0
-20.08(-0.46%)
Aug 06, 2014
4326
4379
4325
4355
0
+2.41(+0.06%)
Aug 04, 2014
4366
4353
4353
4353
1,677,400,064
+0.00(+0.00%)
Aug 01, 2014
4363
4385
4324
4353
0
-102.54(-2.30%)
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
.