Nasdaq Composite (NQ: COMP )

12,920.15 USD +196.68 (+1.55%)
Daily Price Updated: 4:15 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 7443 7454 7381 7411 0 +9.00(+0.12%)
Jan 30, 2018 7389 7433 7382 7402 0 -64.02(-0.86%)
Jan 29, 2018 7484 7501 7456 7467 0 -39.27(-0.52%)
Jan 26, 2018 7448 7506 7431 7506 0 +94.61(+1.28%)
Jan 25, 2018 7458 7459 7389 7411 0 -3.89(-0.05%)
Jan 24, 2018 7474 7486 7377 7415 0 -45.23(-0.61%)
Jan 23, 2018 7425 7465 7423 7460 0 +52.26(+0.71%)
Jan 22, 2018 7338 7408 7333 7408 0 +71.65(+0.98%)
Jan 19, 2018 7312 7336 7297 7336 0 +40.33(+0.55%)
Jan 18, 2018 7294 7314 7276 7296 0 -2.23(-0.03%)
Jan 17, 2018 7258 7309 7229 7298 0 +74.59(+1.03%)
Jan 16, 2018 7307 7330 7206 7224 0 -37.38(-0.51%)
Jan 12, 2018 7261 7261 7261 7261 0 +49.29(+0.68%)
Jan 11, 2018 7169 7212 7163 7212 0 +58.21(+0.81%)
Jan 10, 2018 7130 7154 7113 7154 0 -10.01(-0.14%)
Jan 09, 2018 7174 7181 7148 7164 0 +6.19(+0.09%)
Jan 08, 2018 7135 7161 7124 7157 0 +20.83(+0.29%)
Jan 05, 2018 7106 7137 7097 7137 0 +58.64(+0.83%)
Jan 04, 2018 7089 7098 7072 7078 0 +12.38(+0.18%)
Jan 03, 2018 7017 7069 7017 7066 0 +58.63(+0.84%)
Jan 02, 2018 6938 7007 6924 7007 0 +103.51(+1.50%)
Dec 29, 2017 6903 6903 6903 6903 0 -46.77(-0.67%)
Dec 28, 2017 6953 6955 6937 6950 0 +10.82(+0.16%)
Dec 27, 2017 6941 6955 6932 6939 0 +3.09(+0.04%)
Dec 26, 2017 6929 6942 6916 6936 0 -23.71(-0.34%)
Dec 22, 2017 6958 6960 6960 6960 0 -5.40(-0.08%)
Dec 21, 2017 6973 6993 6961 6965 0 +4.40(+0.06%)
Dec 20, 2017 6991 6991 6935 6961 0 -2.89(-0.04%)
Dec 19, 2017 6991 6996 6951 6964 0 -30.91(-0.44%)
Dec 18, 2017 6980 7004 6976 6995 0 +58.18(+0.84%)
Dec 15, 2017 6872 6946 6871 6937 0 +80.06(+1.17%)
Dec 14, 2017 6887 6901 6852 6857 0 -19.27(-0.28%)
Dec 13, 2017 6880 6898 6872 6876 0 +13.48(+0.20%)
Dec 12, 2017 6873 6885 6856 6862 0 -12.76(-0.19%)
Dec 11, 2017 6848 6880 6845 6875 0 +35.00(+0.51%)
Dec 08, 2017 6860 6870 6832 6840 0 +27.24(+0.40%)
Dec 07, 2017 6786 6829 6778 6813 0 +36.47(+0.54%)
Dec 06, 2017 6742 6787 6734 6776 0 +14.16(+0.21%)
Dec 05, 2017 6759 6836 6752 6762 0 -13.15(-0.19%)
Dec 04, 2017 6897 6897 6771 6775 0 -72.22(-1.05%)
Dec 01, 2017 6844 6872 6804 6848 0 -26.39(-0.38%)
Nov 30, 2017 6853 6889 6838 6874 0 +49.63(+0.73%)
Nov 29, 2017 6907 6908 6794 6824 0 -88.02(-1.27%)
Nov 28, 2017 6894 6914 6866 6912 0 +33.84(+0.49%)
Nov 27, 2017 6890 6897 6868 6879 0 -10.64(-0.15%)
Nov 24, 2017 6878 6890 6874 6889 0 +21.80(+0.32%)
Nov 22, 2017 6870 6867 6867 6867 0 +4.88(+0.07%)
Nov 21, 2017 6821 6863 6820 6862 0 +71.76(+1.06%)
Nov 20, 2017 6789 6796 6779 6791 0 +7.92(+0.12%)
Nov 17, 2017 6794 6798 6777 6783 0 -10.50(-0.15%)
Nov 16, 2017 6742 6807 6742 6793 0 +87.08(+1.30%)
Nov 15, 2017 6701 6725 6667 6706 0 -31.66(-0.47%)
Nov 14, 2017 6734 6744 6709 6738 0 -19.72(-0.29%)
Nov 13, 2017 6727 6766 6723 6758 0 +6.66(+0.10%)
Nov 10, 2017 6736 6757 6727 6751 0 +0.89(+0.01%)
Nov 09, 2017 6737 6759 6687 6750 0 -39.06(-0.58%)
Nov 08, 2017 6765 6792 6753 6789 0 +21.34(+0.32%)
Nov 07, 2017 6785 6796 6750 6768 0 -18.65(-0.27%)
Nov 06, 2017 6763 6791 6763 6786 0 +22.00(+0.33%)
Nov 03, 2017 6737 6765 6713 6764 0 +49.49(+0.74%)
Nov 02, 2017 6709 6720 6678 6715 0 -1.59(-0.02%)
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.