NASDAQ Composite (NQ: COMP)
4,591.87 USD  +11.60 (+0.25%)
Streaming Delayed Price  /  Updated: 3:38 PM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2013 3623 3637 3594 3613 0 +22.74(+0.63%)
Aug 30, 2013 3590 3590 3590 0 -30.43(-0.84%)
Aug 29, 2013 3587 3636 3587 3620 0 +26.95(+0.75%)
Aug 28, 2013 3579 3607 3579 3593 0 +14.83(+0.41%)
Aug 27, 2013 3616 3630 3574 3579 0 -79.05(-2.16%)
Aug 26, 2013 3662 3684 3652 3658 0 -0.22(-0.01%)
Aug 23, 2013 3659 3661 3644 3658 0 +19.09(+0.52%)
Aug 22, 2013 3614 3639 3614 3639 0 +38.92(+1.08%)
Aug 21, 2013 3604 3630 3589 3600 0 -13.80(-0.38%)
Aug 20, 2013 3597 3625 3593 3614 0 +24.50(+0.68%)
Aug 19, 2013 3602 3623 3589 3589 0 -13.69(-0.38%)
Aug 16, 2013 3604 3621 3599 3603 0 -3.34(-0.09%)
Aug 15, 2013 3625 3627 3601 3606 0 -63.16(-1.72%)
Aug 14, 2013 3684 3687 3669 3669 0 -15.17(-0.41%)
Aug 13, 2013 3675 3691 3649 3684 0 +14.49(+0.39%)
Aug 12, 2013 3646 3674 3645 3670 0 +9.84(+0.27%)
Aug 09, 2013 3664 3678 3650 3660 0 -9.02(-0.25%)
Aug 08, 2013 3672 3676 3650 3669 0 +15.12(+0.41%)
Aug 07, 2013 3659 3663 3634 3654 0 -11.76(-0.32%)
Aug 06, 2013 3685 3690 3655 3666 0 -27.18(-0.74%)
Aug 05, 2013 3683 3694 3681 3693 0 +3.36(+0.09%)
Aug 02, 2013 3671 3690 3664 3690 0 +13.84(+0.38%)
Aug 01, 2013 3654 3679 3654 3676 0 +49.37(+1.36%)
Jul 31, 2013 3628 3649 3625 3626 0 +9.90(+0.27%)
Jul 30, 2013 3612 3629 3606 3616 0 +17.33(+0.48%)
Jul 29, 2013 3604 3619 3593 3599 0 -14.02(-0.39%)
Jul 26, 2013 3585 3613 3581 3613 0 +7.98(+0.22%)
Jul 25, 2013 3589 3606 3579 3605 0 +25.59(+0.71%)
Jul 24, 2013 3605 3606 3574 3580 0 +0.33(+0.01%)
Jul 23, 2013 3607 3607 3577 3579 0 -21.11(-0.59%)
Jul 22, 2013 3593 3602 3587 3600 0 +12.77(+0.36%)
Jul 19, 2013 3582 3589 3579 3588 0 -23.66(-0.66%)
Jul 18, 2013 3610 3625 3607 3611 0 +2.86(+0.08%)
Jul 17, 2013 3608 3616 3601 3608 0 +9.92(+0.28%)
Jul 16, 2013 3611 3611 3590 3599 0 -8.99(-0.25%)
Jul 15, 2013 3601 3610 3592 3607 0 +7.41(+0.21%)
Jul 12, 2013 3580 3600 3577 3600 0 +21.78(+0.61%)
Jul 11, 2013 3558 3579 3553 3578 0 +57.55(+1.63%)
Jul 10, 2013 3502 3523 3502 3521 0 +16.50(+0.47%)
Jul 09, 2013 3501 3509 3485 3504 0 +19.43(+0.56%)
Jul 08, 2013 3494 3496 3475 3485 0 +5.45(+0.16%)
Jul 05, 2013 3468 3479 3442 3479 0 +35.71(+1.04%)
Jul 03, 2013 3444 3444 3444 0 +10.27(+0.30%)
Jul 02, 2013 3431 3453 3415 3433 0 -1.09(-0.03%)
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