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
)
17,667.56
USD
+59.12 (+0.34%)
Daily Price
Updated: 4:15 PM EDT, Jun 13, 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 (%)
Sep 30, 2020
11093
11278
11093
11168
0
+82.30(+0.74%)
Sep 29, 2020
11109
11153
11066
11085
0
-32.30(-0.29%)
Sep 28, 2020
11084
11121
11019
11118
0
+203.90(+1.87%)
Sep 25, 2020
10680
10940
10640
10914
0
+241.30(+2.26%)
Sep 24, 2020
10551
10800
10520
10672
0
+39.30(+0.37%)
Sep 23, 2020
10951
10962
10613
10633
0
-330.60(-3.02%)
Sep 22, 2020
10873
10980
10738
10964
0
+184.80(+1.71%)
Sep 21, 2020
10622
10783
10520
10779
0
-14.50(-0.13%)
Sep 18, 2020
10974
10978
10640
10793
0
-117.00(-1.07%)
Sep 17, 2020
10803
10974
10784
10910
0
-140.20(-1.27%)
Sep 16, 2020
11222
11245
11046
11050
0
-139.80(-1.25%)
Sep 15, 2020
11194
11244
11128
11190
0
+133.60(+1.21%)
Sep 14, 2020
11010
11118
10982
11057
0
+203.20(+1.87%)
Sep 11, 2020
11010
11033
10728
10854
0
-66.10(-0.61%)
Sep 10, 2020
11236
11300
10875
10920
0
-222.00(-1.99%)
Sep 09, 2020
11065
11218
10970
11142
0
+293.90(+2.71%)
Sep 08, 2020
10912
11132
10837
10848
0
-465.40(-4.11%)
Sep 04, 2020
11417
11531
10876
11313
0
-145.00(-1.27%)
Sep 03, 2020
11868
11894
11361
11458
0
-598.30(-4.96%)
Sep 02, 2020
12047
12074
11836
12056
0
+116.70(+0.98%)
Sep 01, 2020
11844
11946
11795
11940
0
+164.20(+1.39%)
Aug 31, 2020
11719
11830
11697
11776
0
+79.90(+0.68%)
Aug 28, 2020
11689
11709
11635
11696
0
+70.30(+0.60%)
Aug 27, 2020
11688
11730
11551
11625
0
-39.80(-0.34%)
Aug 26, 2020
11517
11672
11508
11665
0
+198.60(+1.73%)
Aug 25, 2020
11370
11468
11343
11466
0
+86.80(+0.76%)
Aug 24, 2020
11449
11462
11298
11380
0
+67.90(+0.60%)
Aug 21, 2020
11258
11326
11245
11312
0
+46.80(+0.42%)
Aug 20, 2020
11096
11284
11090
11265
0
+118.50(+1.06%)
Aug 19, 2020
11215
11257
11132
11146
0
-64.30(-0.57%)
Aug 18, 2020
11171
11231
11104
11211
0
+81.10(+0.73%)
Aug 17, 2020
11083
11144
11080
11130
0
+110.40(+1.00%)
Aug 14, 2020
11042
11058
10972
11019
0
-23.20(-0.21%)
Aug 13, 2020
11027
11125
11008
11042
0
+30.30(+0.28%)
Aug 12, 2020
10878
11037
10877
11012
0
+229.40(+2.13%)
Aug 11, 2020
10935
10989
10763
10783
0
-185.60(-1.69%)
Aug 10, 2020
11034
11040
10850
10968
0
-42.60(-0.39%)
Aug 07, 2020
11072
11126
10920
11011
0
-97.10(-0.87%)
Aug 06, 2020
10990
11121
10963
11108
0
+109.70(+1.00%)
Aug 05, 2020
10968
11002
10944
10998
0
+57.20(+0.52%)
Aug 04, 2020
10898
10942
10853
10941
0
+38.40(+0.35%)
Aug 03, 2020
10849
10928
10831
10903
0
+157.50(+1.47%)
Jul 31, 2020
10742
10748
10558
10745
0
+157.50(+1.49%)
Jul 30, 2020
10450
10610
10412
10588
0
+44.90(+0.43%)
Jul 29, 2020
10475
10568
10464
10543
0
+140.80(+1.35%)
Jul 28, 2020
10509
10524
10398
10402
0
-134.20(-1.27%)
Jul 27, 2020
10422
10546
10400
10536
0
+173.10(+1.67%)
Jul 24, 2020
10294
10419
10217
10363
0
-98.20(-0.94%)
Jul 23, 2020
10461
10461
10461
10461
0
-244.70(-2.29%)
Jul 22, 2020
10688
10745
10628
10706
0
+25.70(+0.24%)
Jul 21, 2020
10838
10840
10650
10680
0
-86.70(-0.81%)
Jul 20, 2020
10526
10784
10488
10767
0
+263.90(+2.51%)
Jul 17, 2020
10500
10533
10421
10503
0
+29.40(+0.28%)
Jul 16, 2020
10444
10500
10364
10474
0
-76.70(-0.73%)
Jul 15, 2020
10577
10605
10420
10550
0
+61.90(+0.59%)
Jul 14, 2020
10310
10498
10182
10489
0
+97.80(+0.94%)
Jul 13, 2020
10730
10825
10368
10391
0
-226.60(-2.13%)
Jul 10, 2020
10546
10622
10447
10617
0
+69.60(+0.66%)
Jul 09, 2020
10564
10578
10380
10548
0
+55.30(+0.53%)
Jul 08, 2020
10409
10495
10351
10492
0
+148.60(+1.44%)
Jul 07, 2020
10412
10519
10338
10344
0
-89.80(-0.86%)
Jul 06, 2020
10360
10462
10355
10434
0
+226.10(+2.22%)
Jul 02, 2020
10269
10310
10194
10208
0
+53.00(+0.52%)
Jul 01, 2020
10064
10197
10048
10155
0
+95.80(+0.95%)
Jun 30, 2020
9875
10086
9864
10059
0
+184.65(+1.87%)
Jun 29, 2020
9772
9877
9664
9874
0
+116.93(+1.20%)
Jun 26, 2020
9995
10001
9749
9757
0
-259.78(-2.59%)
Jun 25, 2020
9899
10023
9810
10017
0
+107.83(+1.09%)
Jun 24, 2020
10093
10138
9842
9909
0
-222.23(-2.19%)
Jun 23, 2020
10131
10222
10112
10131
0
+74.90(+0.74%)
Jun 22, 2020
9945
10060
9917
10056
0
+110.38(+1.11%)
Jun 19, 2020
10042
10054
9873
9946
0
+3.07(+0.03%)
Jun 18, 2020
9892
9959
9886
9943
0
+32.52(+0.33%)
Jun 17, 2020
9943
9991
9892
9911
0
+14.66(+0.15%)
Jun 16, 2020
9950
9964
9754
9896
0
+169.85(+1.75%)
Jun 15, 2020
9440
9756
9403
9726
0
+137.21(+1.43%)
Jun 12, 2020
9716
9769
9414
9589
0
+96.08(+1.01%)
Jun 11, 2020
9791
9868
9491
9493
0
-527.57(-5.27%)
Jun 10, 2020
10012
10087
9963
10020
0
+66.55(+0.67%)
Jun 09, 2020
9866
10002
9863
9954
0
+29.01(+0.29%)
Jun 08, 2020
9825
9927
9781
9925
0
+110.66(+1.13%)
Jun 05, 2020
9703
9846
9685
9814
0
+198.27(+2.06%)
Jun 04, 2020
9650
9716
9560
9616
0
-67.10(-0.69%)
Jun 03, 2020
9652
9708
9627
9683
0
+74.54(+0.78%)
Jun 02, 2020
9567
9611
9472
9608
0
+56.32(+0.59%)
Jun 01, 2020
9471
9571
9462
9552
0
+62.18(+0.66%)
May 29, 2020
9382
9503
9325
9490
0
+120.88(+1.29%)
May 28, 2020
9393
9524
9345
9369
0
-43.37(-0.46%)
May 27, 2020
9346
9415
9144
9412
0
+72.14(+0.77%)
May 26, 2020
9501
9501
9333
9340
0
+15.63(+0.17%)
May 22, 2020
9279
9328
9239
9325
0
+39.71(+0.43%)
May 21, 2020
9375
9405
9255
9285
0
-90.90(-0.97%)
May 20, 2020
9306
9393
9304
9376
0
+190.68(+2.08%)
May 19, 2020
9227
9317
9183
9185
0
-49.73(-0.54%)
May 18, 2020
9177
9267
9154
9235
0
+220.27(+2.44%)
May 15, 2020
8840
9018
8821
9015
0
+70.84(+0.79%)
May 14, 2020
8788
8946
8705
8944
0
+80.55(+0.91%)
May 13, 2020
9006
9074
8753
8863
0
-139.38(-1.55%)
May 12, 2020
9225
9251
9000
9003
0
-189.79(-2.06%)
May 11, 2020
9055
9242
9053
9192
0
+71.02(+0.78%)
May 08, 2020
9057
9126
9018
9121
0
+141.66(+1.58%)
May 07, 2020
8974
9016
8933
8980
0
+125.27(+1.41%)
May 06, 2020
8875
8933
8819
8854
0
+45.27(+0.51%)
May 05, 2020
8810
8910
8781
8809
0
+98.41(+1.13%)
May 04, 2020
8555
8716
8538
8711
0
+105.76(+1.23%)
May 01, 2020
8681
8754
8567
8605
0
-284.60(-3.20%)
Apr 30, 2020
8911
8926
8826
8890
0
-25.16(-0.28%)
Apr 29, 2020
8803
8957
8765
8915
0
+306.98(+3.57%)
Apr 28, 2020
8826
8831
8601
8608
0
-122.43(-1.40%)
Apr 27, 2020
8718
8755
8697
8730
0
+95.64(+1.11%)
Apr 24, 2020
8530
8643
8464
8635
0
+139.77(+1.65%)
Apr 23, 2020
8529
8635
8475
8495
0
-0.63(-0.01%)
Apr 22, 2020
8435
8537
8405
8495
0
+232.15(+2.81%)
Apr 21, 2020
8461
8480
8216
8263
0
-297.50(-3.48%)
Apr 20, 2020
8553
8685
8553
8561
0
-89.41(-1.03%)
Apr 17, 2020
8667
8670
8532
8650
0
+117.78(+1.38%)
Apr 16, 2020
8479
8560
8393
8532
0
+139.18(+1.66%)
Apr 15, 2020
8356
8465
8309
8393
0
-122.56(-1.44%)
Apr 14, 2020
8353
8531
8338
8516
0
+323.32(+3.95%)
Apr 13, 2020
8128
8200
8036
8192
0
+38.84(+0.48%)
Apr 09, 2020
8169
8228
8072
8154
0
+62.68(+0.77%)
Apr 08, 2020
7976
8114
7902
8091
0
+203.64(+2.58%)
Apr 07, 2020
8130
8146
7881
7887
0
-25.98(-0.33%)
Apr 06, 2020
7660
7938
7618
7913
0
+540.16(+7.33%)
Apr 03, 2020
7477
7519
7288
7373
0
-114.23(-1.53%)
Apr 02, 2020
7317
7499
7308
7487
0
+126.73(+1.72%)
Apr 01, 2020
7460
7566
7302
7361
0
-339.52(-4.41%)
Mar 31, 2020
7740
7880
7643
7700
0
-74.05(-0.95%)
Mar 30, 2020
7583
7784
7540
7774
0
+271.77(+3.62%)
Mar 27, 2020
7554
7716
7491
7502
0
-295.16(-3.79%)
Mar 26, 2020
7462
7810
7462
7798
0
+413.24(+5.60%)
Mar 25, 2020
7421
7671
7276
7384
0
-33.56(-0.45%)
Mar 24, 2020
7196
7418
7170
7418
0
+557.19(+8.12%)
Mar 23, 2020
6829
6985
6631
6861
0
-18.85(-0.27%)
Mar 20, 2020
7248
7354
6855
6880
0
-271.06(-3.79%)
Mar 19, 2020
6996
7341
6859
7151
0
+160.74(+2.30%)
Mar 18, 2020
6902
7183
6686
6990
0
-344.94(-4.70%)
Mar 17, 2020
7072
7406
6829
7335
0
+430.19(+6.23%)
Mar 16, 2020
7393
7422
6883
6905
0
-969.64(-12.31%)
Mar 13, 2020
7610
7876
7219
7874
0
+672.43(+9.34%)
Mar 12, 2020
7422
7709
7195
7202
0
-750.25(-9.43%)
Mar 11, 2020
8136
8181
7851
7952
0
-392.20(-4.70%)
Mar 10, 2020
8238
8347
7930
8344
0
+393.57(+4.95%)
Mar 09, 2020
7958
8243
7943
7951
0
-624.94(-7.29%)
Mar 06, 2020
8474
8612
8375
8576
0
-162.98(-1.87%)
Mar 05, 2020
8790
8921
8677
8739
0
-279.49(-3.10%)
Mar 04, 2020
8834
9018
8758
9018
0
+334.00(+3.85%)
Mar 03, 2020
8954
9069
8605
8684
0
-268.07(-2.99%)
Mar 02, 2020
8660
8953
8543
8952
0
+384.79(+4.49%)
Feb 28, 2020
8292
8592
8264
8567
0
+0.89(+0.01%)
Feb 27, 2020
8771
8904
8562
8566
0
-414.29(-4.61%)
Feb 26, 2020
9012
9148
8928
8981
0
+15.16(+0.17%)
Feb 25, 2020
9301
9311
8940
8966
0
-255.67(-2.77%)
Feb 24, 2020
9173
9323
9167
9221
0
-355.31(-3.71%)
Feb 21, 2020
9708
9716
9542
9577
0
-174.37(-1.79%)
Feb 20, 2020
9799
9821
9637
9751
0
-66.22(-0.67%)
Feb 19, 2020
9783
9838
9777
9817
0
+84.44(+0.87%)
Feb 18, 2020
9679
9748
9676
9733
0
+1.56(+0.02%)
Feb 14, 2020
9729
9746
9693
9731
0
+19.21(+0.20%)
Feb 13, 2020
9657
9748
9650
9712
0
-13.99(-0.14%)
Feb 12, 2020
9689
9729
9667
9726
0
+87.02(+0.90%)
Feb 11, 2020
9681
9715
9617
9639
0
+10.55(+0.11%)
Feb 10, 2020
9494
9629
9494
9628
0
+107.88(+1.13%)
Feb 07, 2020
9527
9570
9497
9521
0
-51.64(-0.54%)
Feb 06, 2020
9541
9576
9506
9572
0
+63.47(+0.67%)
Feb 05, 2020
9574
9575
9455
9509
0
+40.71(+0.43%)
Feb 04, 2020
9398
9485
9374
9468
0
+194.57(+2.10%)
Feb 03, 2020
9191
9300
9189
9273
0
+122.46(+1.34%)
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%)
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
.