NASDAQ Composite (NQ: COMP)
4,471.71 USD  +18.91 (+0.42%)
Streaming Delayed Price  /  Updated: 1:47 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2013 4057 4070 4055 4060 0 +15.14(+0.37%)
Nov 27, 2013 4045 4045 4045 0 +27.00(+0.67%)
Nov 26, 2013 3997 4027 3989 4018 0 +23.18(+0.58%)
Nov 25, 2013 4004 4007 3987 3995 0 +2.92(+0.07%)
Nov 22, 2013 3977 3992 3973 3992 0 +22.49(+0.57%)
Nov 21, 2013 3938 3971 3937 3969 0 +47.88(+1.22%)
Nov 20, 2013 3941 3952 3912 3921 0 -10.28(-0.26%)
Nov 19, 2013 3946 3960 3923 3932 0 -17.51(-0.44%)
Nov 18, 2013 3990 3995 3943 3949 0 -36.90(-0.93%)
Nov 15, 2013 3978 3986 3969 3986 0 +13.23(+0.33%)
Nov 14, 2013 3956 3976 3949 3973 0 +7.17(+0.18%)
Nov 13, 2013 3899 3966 3899 3966 0 +45.66(+1.16%)
Nov 12, 2013 3908 3922 3903 3920 0 +0.13(+0.00%)
Nov 11, 2013 3914 3925 3905 3920 0 +0.56(+0.01%)
Nov 08, 2013 3871 3919 3869 3919 0 +61.90(+1.60%)
Nov 07, 2013 3936 3938 3855 3857 0 -74.61(-1.90%)
Nov 06, 2013 3952 3956 3921 3932 0 -7.92(-0.20%)
Nov 05, 2013 3925 3947 3910 3940 0 +3.27(+0.08%)
Nov 04, 2013 3933 3938 3919 3937 0 +14.55(+0.37%)
Nov 01, 2013 3932 3938 3904 3922 0 +2.34(+0.06%)
Oct 31, 2013 3924 3945 3909 3920 0 -10.91(-0.28%)
Oct 30, 2013 3962 3967 3919 3931 0 -21.72(-0.55%)
Oct 29, 2013 3954 3957 3935 3952 0 +12.21(+0.31%)
Oct 28, 2013 3943 3948 3927 3940 0 -3.23(-0.08%)
Oct 25, 2013 3956 3961 3928 3943 0 +14.40(+0.37%)
Oct 24, 2013 3912 3933 3908 3929 0 +21.89(+0.56%)
Oct 23, 2013 3907 3912 3888 3907 0 -22.49(-0.57%)
Oct 22, 2013 3936 3948 3904 3930 0 +9.52(+0.24%)
Oct 21, 2013 3923 3931 3910 3920 0 +5.77(+0.15%)
Oct 18, 2013 3893 3915 3882 3914 0 +51.13(+1.32%)
Oct 17, 2013 3823 3863 3821 3863 0 +23.71(+0.62%)
Oct 16, 2013 3815 3840 3814 3839 0 +45.42(+1.20%)
Oct 15, 2013 3811 3824 3790 3794 0 -21.26(-0.56%)
Oct 14, 2013 3767 3816 3766 3815 0 +23.40(+0.62%)
Oct 11, 2013 3753 3794 3751 3792 0 +31.13(+0.83%)
Oct 10, 2013 3722 3765 3721 3761 0 +82.97(+2.26%)
Oct 09, 2013 3702 3702 3650 3678 0 -17.06(-0.46%)
Oct 08, 2013 3772 3772 3694 3695 0 -75.54(-2.00%)
Oct 07, 2013 3777 3800 3770 3770 0 -37.38(-0.98%)
Oct 04, 2013 3775 3813 3773 3808 0 +33.41(+0.89%)
Oct 03, 2013 3810 3817 3753 3774 0 -40.68(-1.07%)
Oct 02, 2013 3793 3819 3788 3815 0 -2.96(-0.08%)
Oct 01, 2013 3774 3818 3774 3818 0 +46.50(+1.23%)
Sep 30, 2013 3738 3781 3735 3771 0 -10.12(-0.27%)
Sep 27, 2013 3768 3788 3763 3782 0 -5.83(-0.15%)
Sep 26, 2013 3775 3796 3773 3787 0 +26.33(+0.70%)
Sep 25, 2013 3773 3783 3755 3761 0 -7.16(-0.19%)
Sep 24, 2013 3772 3790 3753 3768 0 +2.97(+0.08%)
Sep 23, 2013 3787 3787 3746 3765 0 -9.44(-0.25%)
Sep 20, 2013 3796 3799 3774 3775 0 -14.66(-0.39%)
Sep 19, 2013 3795 3798 3782 3789 0 +5.74(+0.15%)
Sep 18, 2013 3750 3791 3738 3784 0 +37.94(+1.01%)
Sep 17, 2013 3725 3747 3724 3746 0 +27.85(+0.75%)
Sep 16, 2013 3755 3755 3712 3718 0 -4.34(-0.12%)
Sep 13, 2013 3723 3725 3702 3722 0 +6.22(+0.17%)
Sep 12, 2013 3725 3732 3713 3716 0 -9.04(-0.24%)
Sep 11, 2013 3711 3727 3704 3725 0 -4.01(-0.11%)
Sep 10, 2013 3725 3729 3716 3729 0 +22.84(+0.62%)
Sep 09, 2013 3675 3708 3675 3706 0 +46.17(+1.26%)
Sep 06, 2013 3673 3677 3619 3660 0 +1.23(+0.03%)
Sep 05, 2013 3652 3665 3651 3659 0 +9.74(+0.27%)
Sep 04, 2013 3619 3652 3612 3649 0 +36.43(+1.01%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here