Nasdaq Composite (NQ: COMP )

11,358.94 USD -189.34 (-1.64%)
Daily Price Updated: 4:15 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 11093 11278 11093 11168 0 +82.26(+0.74%)
Sep 29, 2020 11109 11153 11066 11085 0 -32.28(-0.29%)
Sep 28, 2020 11084 11121 11019 11118 0 +203.97(+1.87%)
Sep 25, 2020 10680 10940 10640 10914 0 +241.29(+2.26%)
Sep 24, 2020 10551 10800 10520 10672 0 +39.28(+0.37%)
Sep 23, 2020 10951 10962 10613 10633 0 -330.65(-3.02%)
Sep 22, 2020 10873 10980 10738 10964 0 +184.84(+1.71%)
Sep 21, 2020 10622 10783 10519 10779 0 -14.48(-0.13%)
Sep 18, 2020 10973 10978 10640 10793 0 -117.00(-1.07%)
Sep 17, 2020 10803 10974 10784 10910 0 -140.19(-1.27%)
Sep 16, 2020 11222 11245 11046 11050 0 -139.85(-1.25%)
Sep 15, 2020 11194 11244 11128 11190 0 +133.67(+1.21%)
Sep 14, 2020 11010 11118 10982 11057 0 +203.10(+1.87%)
Sep 11, 2020 11010 11033 10728 10854 0 -66.04(-0.60%)
Sep 10, 2020 11236 11300 10875 10920 0 -221.97(-1.99%)
Sep 09, 2020 11065 11218 10970 11142 0 +293.87(+2.71%)
Sep 08, 2020 10912 11132 10837 10848 0 -465.44(-4.11%)
Sep 04, 2020 11417 11531 10876 11313 0 -144.97(-1.27%)
Sep 03, 2020 11868 11894 11361 11458 0 -598.34(-4.96%)
Sep 02, 2020 12047 12074 11836 12056 0 +116.77(+0.98%)
Sep 01, 2020 11844 11946 11795 11940 0 +164.21(+1.39%)
Aug 31, 2020 11719 11830 11697 11775 0 +79.83(+0.68%)
Aug 28, 2020 11689 11709 11635 11696 0 +70.29(+0.60%)
Aug 27, 2020 11688 11730 11551 11625 0 -39.72(-0.34%)
Aug 26, 2020 11517 11672 11507 11665 0 +198.59(+1.73%)
Aug 25, 2020 11370 11468 11343 11466 0 +86.75(+0.76%)
Aug 24, 2020 11449 11462 11298 11380 0 +67.92(+0.60%)
Aug 21, 2020 11258 11326 11245 11312 0 +46.85(+0.42%)
Aug 20, 2020 11096 11284 11090 11265 0 +118.49(+1.06%)
Aug 19, 2020 11215 11257 11132 11146 0 -64.38(-0.57%)
Aug 18, 2020 11171 11231 11104 11211 0 +81.11(+0.73%)
Aug 17, 2020 11083 11145 11080 11130 0 +110.43(+1.00%)
Aug 14, 2020 11042 11058 10972 11019 0 -23.20(-0.21%)
Aug 13, 2020 11027 11125 11008 11042 0 +30.26(+0.27%)
Aug 12, 2020 10878 11037 10877 11012 0 +229.42(+2.13%)
Aug 11, 2020 10935 10989 10763 10783 0 -185.54(-1.69%)
Aug 10, 2020 11034 11040 10849 10968 0 -42.62(-0.39%)
Aug 07, 2020 11073 11126 10920 11011 0 -97.09(-0.87%)
Aug 06, 2020 10990 11121 10963 11108 0 +109.67(+1.00%)
Aug 05, 2020 10968 11002 10944 10998 0 +57.23(+0.52%)
Aug 04, 2020 10898 10942 10853 10941 0 +38.37(+0.35%)
Aug 03, 2020 10849 10928 10831 10903 0 +157.53(+1.47%)
Jul 31, 2020 10741 10748 10558 10745 0 +157.46(+1.49%)
Jul 30, 2020 10450 10610 10412 10588 0 +44.87(+0.43%)
Jul 29, 2020 10475 10568 10464 10543 0 +140.85(+1.35%)
Jul 28, 2020 10509 10524 10398 10402 0 -134.18(-1.27%)
Jul 27, 2020 10422 10546 10400 10536 0 +173.09(+1.67%)
Jul 24, 2020 10294 10419 10217 10363 0 -98.24(-0.94%)
Jul 23, 2020 10461 10461 10461 10461 0 -244.71(-2.29%)
Jul 22, 2020 10688 10745 10627 10706 0 +25.77(+0.24%)
Jul 21, 2020 10838 10840 10650 10680 0 -86.73(-0.81%)
Jul 20, 2020 10526 10784 10488 10767 0 +263.90(+2.51%)
Jul 17, 2020 10501 10533 10421 10503 0 +29.36(+0.28%)
Jul 16, 2020 10444 10500 10364 10474 0 -76.66(-0.73%)
Jul 15, 2020 10577 10605 10421 10550 0 +61.91(+0.59%)
Jul 14, 2020 10310 10498 10182 10489 0 +97.74(+0.94%)
Jul 13, 2020 10730 10825 10368 10391 0 -226.60(-2.13%)
Jul 10, 2020 10546 10622 10447 10617 0 +69.69(+0.66%)
Jul 09, 2020 10564 10578 10380 10548 0 +55.25(+0.53%)
Jul 08, 2020 10409 10495 10351 10492 0 +148.61(+1.44%)
Jul 07, 2020 10412 10519 10338 10344 0 -89.76(-0.86%)
Jul 06, 2020 10360 10462 10355 10434 0 +226.02(+2.21%)
Jul 02, 2020 10269 10310 10194 10208 0 +53.00(+0.52%)
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.