NASDAQ Composite (NQ: COMP)
4,758.25 USD  +3.36 (+0.07%)
Streaming Delayed Price  /  Updated: 5:08 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 4177 4177 4177 0 +22.39(+0.54%)
Dec 30, 2013 4154 4159 4142 4154 0 -2.40(-0.06%)
Dec 27, 2013 4173 4175 4154 4157 0 -10.59(-0.25%)
Dec 26, 2013 4164 4170 4159 4167 0 +11.76(+0.28%)
Dec 24, 2013 4155 4155 4155 0 +6.51(+0.16%)
Dec 23, 2013 4136 4149 4128 4149 0 +44.16(+1.08%)
Dec 20, 2013 4065 4112 4065 4105 0 +46.61(+1.15%)
Dec 19, 2013 4059 4064 4045 4058 0 -11.93(-0.29%)
Dec 18, 2013 4025 4070 3980 4070 0 +46.38(+1.15%)
Dec 17, 2013 4029 4035 4012 4024 0 -5.84(-0.14%)
Dec 16, 2013 4019 4043 4019 4030 0 +28.54(+0.71%)
Dec 13, 2013 4015 4017 3992 4001 0 +2.57(+0.06%)
Dec 12, 2013 4005 4014 3994 3998 0 -5.41(-0.14%)
Dec 11, 2013 4062 4065 3999 4004 0 -56.68(-1.40%)
Dec 10, 2013 4061 4074 4056 4060 0 -8.26(-0.20%)
Dec 09, 2013 4074 4082 4063 4069 0 +6.23(+0.15%)
Dec 06, 2013 4070 4070 4042 4063 0 +29.36(+0.73%)
Dec 05, 2013 4038 4044 4025 4033 0 -4.84(-0.12%)
Dec 04, 2013 4020 4052 4005 4038 0 +0.80(+0.02%)
Dec 03, 2013 4039 4050 4022 4037 0 -8.06(-0.20%)
Dec 02, 2013 4066 4068 4041 4045 0 -14.63(-0.36%)
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%)
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