Nasdaq Composite (NQ: COMP )

13,358.79 USD -230.04 (-1.69%)
Daily Price Updated: 4:15 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 8682 8697 8664 8665 0 -39.71(-0.46%)
Nov 27, 2019 8670 8705 8705 8705 0 +57.25(+0.66%)
Nov 26, 2019 8635 8660 8626 8648 0 +15.44(+0.18%)
Nov 25, 2019 8560 8633 8560 8632 0 +112.61(+1.32%)
Nov 22, 2019 8531 8535 8477 8520 0 +13.67(+0.16%)
Nov 21, 2019 8528 8531 8487 8506 0 -20.52(-0.24%)
Nov 20, 2019 8544 8578 8469 8527 0 -43.93(-0.51%)
Nov 19, 2019 8578 8590 8537 8571 0 +20.72(+0.24%)
Nov 18, 2019 8529 8560 8504 8550 0 +9.11(+0.11%)
Nov 15, 2019 8524 8541 8507 8541 0 +61.81(+0.73%)
Nov 14, 2019 8461 8485 8442 8479 0 -3.08(-0.04%)
Nov 13, 2019 8455 8497 8451 8482 0 -3.99(-0.05%)
Nov 12, 2019 8471 8515 8463 8486 0 +21.81(+0.26%)
Nov 11, 2019 8431 8467 8425 8464 0 -11.03(-0.13%)
Nov 08, 2019 8423 8476 8407 8475 0 +40.79(+0.48%)
Nov 07, 2019 8455 8483 8416 8435 0 +23.89(+0.28%)
Nov 06, 2019 8427 8427 8379 8411 0 -24.05(-0.29%)
Nov 05, 2019 8447 8457 8421 8435 0 +1.48(+0.02%)
Nov 04, 2019 8446 8451 8421 8433 0 +46.80(+0.56%)
Nov 01, 2019 8335 8387 8327 8386 0 +94.04(+1.13%)
Oct 31, 2019 8314 8322 8249 8292 0 -11.62(-0.14%)
Oct 30, 2019 8284 8316 8250 8304 0 +27.13(+0.33%)
Oct 29, 2019 8313 8319 8275 8277 0 -49.14(-0.59%)
Oct 28, 2019 8286 8336 8285 8326 0 +82.87(+1.01%)
Oct 25, 2019 8151 8250 8151 8243 0 +57.32(+0.70%)
Oct 24, 2019 8180 8188 8138 8186 0 +66.01(+0.81%)
Oct 23, 2019 8090 8123 8078 8120 0 +15.49(+0.19%)
Oct 22, 2019 8188 8195 8103 8104 0 -58.69(-0.72%)
Oct 21, 2019 8137 8164 8117 8163 0 +73.45(+0.91%)
Oct 18, 2019 8150 8157 8045 8090 0 -67.31(-0.83%)
Oct 17, 2019 8177 8184 8131 8157 0 +32.67(+0.40%)
Oct 16, 2019 8120 8146 8103 8124 0 -24.53(-0.30%)
Oct 15, 2019 8075 8166 8072 8149 0 +100.06(+1.24%)
Oct 14, 2019 8044 8070 8036 8049 0 -8.39(-0.10%)
Oct 11, 2019 8047 8116 8047 8057 0 +106.26(+1.34%)
Oct 10, 2019 7905 7983 7900 7951 0 +47.04(+0.60%)
Oct 09, 2019 7896 7931 7874 7904 0 +79.96(+1.02%)
Oct 08, 2019 7898 7922 7824 7824 0 -132.51(-1.67%)
Oct 07, 2019 7956 8013 7942 7956 0 -26.18(-0.33%)
Oct 04, 2019 7908 7987 7899 7982 0 +110.21(+1.40%)
Oct 03, 2019 7787 7872 7700 7872 0 +87.01(+1.12%)
Oct 02, 2019 7851 7853 7745 7785 0 -123.43(-1.56%)
Oct 01, 2019 8027 8062 7906 7909 0 -90.66(-1.13%)
Sep 30, 2019 7964 8012 7950 7999 0 +59.71(+0.75%)
Sep 27, 2019 8047 8052 7890 7940 0 -91.03(-1.13%)
Sep 26, 2019 8070 8072 7991 8031 0 -46.72(-0.58%)
Sep 25, 2019 7991 8095 7936 8077 0 +83.75(+1.05%)
Sep 24, 2019 8147 8159 7970 7994 0 -118.83(-1.46%)
Sep 23, 2019 8106 8136 8085 8112 0 -5.21(-0.06%)
Sep 20, 2019 8185 8203 8086 8118 0 -65.21(-0.80%)
Sep 19, 2019 8194 8237 8174 8183 0 +5.49(+0.07%)
Sep 18, 2019 8175 8180 8086 8177 0 -8.63(-0.11%)
Sep 17, 2019 8149 8188 8140 8186 0 +32.48(+0.40%)
Sep 16, 2019 8122 8165 8121 8154 0 -23.17(-0.28%)
Sep 13, 2019 8191 8210 8165 8177 0 -17.76(-0.22%)
Sep 12, 2019 8207 8244 8177 8194 0 +24.79(+0.30%)
Sep 11, 2019 8092 8170 8082 8170 0 +85.52(+1.06%)
Sep 10, 2019 8050 8087 8002 8084 0 -3.28(-0.04%)
Sep 09, 2019 8131 8132 8052 8087 0 -15.63(-0.19%)
Sep 06, 2019 8126 8134 8099 8103 0 -13.76(-0.17%)
Sep 05, 2019 8061 8134 8061 8117 0 +139.95(+1.75%)
Sep 04, 2019 7950 7981 7929 7977 0 +102.72(+1.30%)
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.