Nasdaq Composite (NQ: COMP )

13,192.34 USD +72.91 (+0.56%)
Daily Price Updated: 4:15 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 13283 13322 12985 13071 0 -266.47(-2.00%)
Jan 28, 2021 13319 13508 13317 13337 0 +66.56(+0.50%)
Jan 27, 2021 13489 13538 13193 13271 0 -355.46(-2.61%)
Jan 26, 2021 13682 13703 13603 13626 0 -9.93(-0.07%)
Jan 25, 2021 13686 13729 13371 13636 0 +92.93(+0.69%)
Jan 22, 2021 13483 13567 13464 13543 0 +12.15(+0.09%)
Jan 21, 2021 13521 13560 13454 13531 0 +73.66(+0.55%)
Jan 20, 2021 13331 13486 13330 13457 0 +260.07(+1.97%)
Jan 19, 2021 13131 13207 13079 13197 0 +198.68(+1.53%)
Jan 15, 2021 13097 13140 12950 12998 0 -114.14(-0.87%)
Jan 14, 2021 13175 13220 13098 13113 0 -16.31(-0.12%)
Jan 13, 2021 13088 13171 13051 13129 0 +56.52(+0.43%)
Jan 12, 2021 13062 13105 12964 13072 0 +36.00(+0.28%)
Jan 11, 2021 13054 13138 13004 13036 0 -165.55(-1.25%)
Jan 08, 2021 13149 13207 13037 13202 0 +134.50(+1.03%)
Jan 07, 2021 12874 13091 12872 13067 0 +326.69(+2.56%)
Jan 06, 2021 12661 12910 12653 12741 0 -78.17(-0.61%)
Jan 05, 2021 12680 12828 12680 12819 0 +120.51(+0.95%)
Jan 04, 2021 12955 12956 12544 12698 0 -189.83(-1.47%)
Dec 31, 2020 12888 12888 12888 12888 0 +18.28(+0.14%)
Dec 30, 2020 12907 12925 12858 12870 0 +19.78(+0.15%)
Dec 29, 2020 12965 12973 12822 12850 0 -49.20(-0.38%)
Dec 28, 2020 12915 12931 12827 12899 0 +94.69(+0.74%)
Dec 24, 2020 12792 12834 12768 12805 0 +33.62(+0.26%)
Dec 23, 2020 12835 12842 12759 12771 0 -36.81(-0.29%)
Dec 22, 2020 12785 12841 12695 12808 0 +65.40(+0.51%)
Dec 21, 2020 12607 12751 12525 12743 0 -13.12(-0.10%)
Dec 18, 2020 12805 12810 12655 12756 0 -9.11(-0.07%)
Dec 17, 2020 12731 12765 12696 12765 0 +106.56(+0.84%)
Dec 16, 2020 12611 12687 12566 12658 0 +63.13(+0.50%)
Dec 15, 2020 12543 12596 12465 12595 0 +155.02(+1.25%)
Dec 14, 2020 12447 12543 12433 12440 0 +62.17(+0.50%)
Dec 11, 2020 12337 12384 12247 12378 0 -27.94(-0.23%)
Dec 10, 2020 12245 12432 12215 12406 0 +66.86(+0.54%)
Dec 09, 2020 12592 12607 12291 12339 0 -243.82(-1.94%)
Dec 08, 2020 12503 12595 12453 12583 0 +62.82(+0.50%)
Dec 07, 2020 12461 12536 12461 12520 0 +55.72(+0.45%)
Dec 04, 2020 12399 12464 12376 12464 0 +87.05(+0.70%)
Dec 03, 2020 12369 12439 12357 12377 0 +22.07(+0.18%)
Dec 01, 2020 12313 12406 12264 12355 0 +156.37(+1.28%)
Nov 30, 2020 12224 12245 12027 12199 0 -7.11(-0.06%)
Nov 27, 2020 12159 12236 12155 12206 0 +111.45(+0.92%)
Nov 25, 2020 12054 12115 12021 12094 0 +57.61(+0.48%)
Nov 24, 2020 11937 12050 11863 12037 0 +156.16(+1.31%)
Nov 23, 2020 11917 11949 11797 11881 0 +25.66(+0.22%)
Nov 20, 2020 11893 11935 11853 11855 0 -44.37(-0.37%)
Nov 17, 2020 11913 11950 11852 11899 0 -24.79(-0.21%)
Nov 16, 2020 11836 11938 11815 11924 0 +94.84(+0.80%)
Nov 13, 2020 11795 11850 11716 11829 0 +119.70(+1.02%)
Nov 12, 2020 11802 11848 11666 11710 0 -76.84(-0.65%)
Nov 11, 2020 11657 11794 11639 11786 0 +224.15(+1.94%)
Nov 10, 2020 11625 11666 11425 11562 0 -151.50(-1.29%)
Nov 09, 2020 12047 12107 11703 11714 0 -181.45(-1.53%)
Nov 06, 2020 11870 11921 11737 11895 0 +4.30(+0.04%)
Nov 05, 2020 11816 11924 11790 11891 0 +300.15(+2.59%)
Nov 04, 2020 11448 11663 11394 11591 0 +430.21(+3.85%)
Nov 03, 2020 11039 11214 11005 11161 0 +202.96(+1.85%)
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.