Nasdaq Composite (NQ: COMP )

11,548.28 USD +42.27 (+0.37%)
Daily Price Updated: 4:15 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 8292 8592 8264 8567 0 +0.89(+0.01%)
Feb 27, 2020 8771 8904 8562 8566 0 -414.29(-4.61%)
Feb 26, 2020 9012 9148 8928 8981 0 +15.16(+0.17%)
Feb 25, 2020 9301 9311 8940 8966 0 -255.67(-2.77%)
Feb 24, 2020 9173 9323 9167 9221 0 -355.31(-3.71%)
Feb 21, 2020 9708 9716 9542 9577 0 -174.37(-1.79%)
Feb 20, 2020 9799 9821 9637 9751 0 -66.22(-0.67%)
Feb 19, 2020 9783 9838 9777 9817 0 +84.44(+0.87%)
Feb 18, 2020 9679 9748 9676 9733 0 +1.56(+0.02%)
Feb 14, 2020 9729 9746 9693 9731 0 +19.21(+0.20%)
Feb 13, 2020 9657 9748 9650 9712 0 -13.99(-0.14%)
Feb 12, 2020 9689 9729 9667 9726 0 +87.02(+0.90%)
Feb 11, 2020 9681 9715 9617 9639 0 +10.55(+0.11%)
Feb 10, 2020 9494 9629 9494 9628 0 +107.88(+1.13%)
Feb 07, 2020 9527 9570 9497 9521 0 -51.64(-0.54%)
Feb 06, 2020 9541 9576 9506 9572 0 +63.47(+0.67%)
Feb 05, 2020 9574 9575 9455 9509 0 +40.71(+0.43%)
Feb 04, 2020 9398 9485 9374 9468 0 +194.57(+2.10%)
Feb 03, 2020 9191 9300 9189 9273 0 +122.46(+1.34%)
Jan 31, 2020 9324 9325 9123 9151 0 -147.99(-1.59%)
Jan 30, 2020 9211 9302 9185 9299 0 +23.77(+0.26%)
Jan 29, 2020 9318 9329 9249 9275 0 +5.48(+0.06%)
Jan 28, 2020 9202 9289 9182 9270 0 +130.37(+1.43%)
Jan 27, 2020 9093 9185 9088 9139 0 -175.60(-1.89%)
Jan 24, 2020 9446 9451 9273 9315 0 -87.57(-0.93%)
Jan 23, 2020 9378 9409 9334 9402 0 +18.71(+0.20%)
Jan 22, 2020 9414 9439 9375 9384 0 +12.96(+0.14%)
Jan 21, 2020 9361 9398 9350 9371 0 -18.13(-0.19%)
Jan 17, 2020 9392 9393 9347 9389 0 +31.81(+0.34%)
Jan 16, 2020 9313 9358 9301 9357 0 +98.43(+1.06%)
Jan 15, 2020 9254 9299 9231 9259 0 +7.37(+0.08%)
Jan 14, 2020 9271 9298 9226 9251 0 -22.60(-0.24%)
Jan 13, 2020 9214 9274 9193 9274 0 +95.07(+1.04%)
Jan 10, 2020 9233 9235 9165 9179 0 -24.57(-0.27%)
Jan 09, 2020 9202 9216 9158 9203 0 +74.19(+0.81%)
Jan 08, 2020 9068 9169 9059 9129 0 +60.66(+0.67%)
Jan 07, 2020 9077 9092 9043 9069 0 -2.88(-0.03%)
Jan 06, 2020 8944 9072 8944 9071 0 +50.69(+0.56%)
Jan 03, 2020 8976 9066 8976 9021 0 -71.42(-0.79%)
Jan 02, 2020 9039 9093 9011 9092 0 +119.59(+1.33%)
Dec 31, 2019 8919 8975 8913 8973 0 +26.61(+0.30%)
Dec 30, 2019 9004 9006 8909 8946 0 -60.63(-0.67%)
Dec 27, 2019 9049 9052 8987 9007 0 -15.77(-0.17%)
Dec 26, 2019 8970 9022 8968 9022 0 +69.51(+0.78%)
Dec 24, 2019 8955 8957 8934 8953 0 +7.23(+0.08%)
Dec 23, 2019 8950 8957 8935 8946 0 +20.69(+0.23%)
Dec 20, 2019 8912 8932 8902 8925 0 +37.74(+0.42%)
Dec 19, 2019 8839 8888 8839 8887 0 +59.49(+0.67%)
Dec 18, 2019 8835 8849 8820 8828 0 +4.37(+0.05%)
Dec 17, 2019 8829 8832 8805 8823 0 +9.13(+0.10%)
Dec 16, 2019 8791 8833 8790 8814 0 +79.35(+0.91%)
Dec 13, 2019 8714 8769 8698 8735 0 +17.56(+0.20%)
Dec 12, 2019 8645 8746 8634 8717 0 +63.27(+0.73%)
Dec 11, 2019 8631 8658 8622 8654 0 +37.87(+0.44%)
Dec 10, 2019 8624 8651 8601 8616 0 -5.65(-0.07%)
Dec 09, 2019 8651 8679 8620 8622 0 -34.70(-0.40%)
Dec 06, 2019 8634 8665 8631 8657 0 +85.83(+1.00%)
Dec 05, 2019 8588 8589 8542 8571 0 +4.03(+0.05%)
Dec 04, 2019 8557 8585 8552 8567 0 +46.03(+0.54%)
Dec 03, 2019 8461 8524 8437 8521 0 -47.35(-0.55%)
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.