Nasdaq Composite (NQ: COMP )

13,850.00 USD -50.19 (-0.36%)
Daily Price Updated: 4:15 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 6167 6170 6129 6140 0 -3.93(-0.06%)
Jun 29, 2017 6215 6217 6088 6144 0 -90.06(-1.44%)
Jun 28, 2017 6173 6238 6145 6234 0 +87.79(+1.43%)
Jun 27, 2017 6228 6234 6147 6147 0 -100.53(-1.61%)
Jun 26, 2017 6293 6303 6233 6247 0 -18.10(-0.29%)
Jun 23, 2017 6225 6269 6221 6265 0 +28.56(+0.46%)
Jun 22, 2017 6239 6258 6222 6237 0 +2.73(+0.04%)
Jun 21, 2017 6203 6237 6201 6234 0 +45.92(+0.74%)
Jun 20, 2017 6230 6234 6187 6188 0 -50.98(-0.82%)
Jun 19, 2017 6197 6243 6194 6239 0 +87.25(+1.42%)
Jun 16, 2017 6154 6162 6126 6152 0 -13.74(-0.22%)
Jun 15, 2017 6127 6170 6108 6166 0 -29.39(-0.47%)
Jun 14, 2017 6237 6238 6154 6195 0 -25.48(-0.41%)
Jun 13, 2017 6206 6226 6180 6220 0 +44.90(+0.73%)
Jun 12, 2017 6154 6184 6111 6175 0 -32.45(-0.52%)
Jun 09, 2017 6330 6342 6138 6208 0 -113.85(-1.80%)
Jun 08, 2017 6312 6324 6283 6322 0 +24.38(+0.39%)
Jun 07, 2017 6290 6303 6267 6297 0 +22.32(+0.36%)
Jun 06, 2017 6282 6304 6270 6275 0 -20.63(-0.33%)
Jun 05, 2017 6305 6311 6292 6296 0 -10.11(-0.16%)
Jun 02, 2017 6262 6309 6254 6306 0 +58.97(+0.94%)
Jun 01, 2017 6216 6247 6200 6247 0 +48.31(+0.78%)
May 31, 2017 6222 6222 6164 6199 0 -4.67(-0.08%)
May 30, 2017 6204 6217 6200 6203 0 -7.00(-0.11%)
May 26, 2017 6207 6210 6210 6210 0 +4.94(+0.08%)
May 25, 2017 6183 6217 6175 6205 0 +42.23(+0.69%)
May 24, 2017 6154 6166 6139 6163 0 +24.31(+0.40%)
May 23, 2017 6150 6151 6122 6139 0 +5.09(+0.08%)
May 22, 2017 6098 6136 6097 6134 0 +49.92(+0.82%)
May 19, 2017 6070 6107 6070 6084 0 +28.57(+0.47%)
May 18, 2017 5998 6073 5997 6055 0 +43.89(+0.73%)
May 17, 2017 6109 6123 6009 6011 0 -158.63(-2.57%)
May 16, 2017 6161 6170 6139 6170 0 +20.20(+0.33%)
May 15, 2017 6128 6153 6125 6150 0 +28.44(+0.46%)
May 12, 2017 6119 6123 6105 6121 0 +5.27(+0.09%)
May 11, 2017 6110 6120 6076 6116 0 -13.18(-0.22%)
May 10, 2017 6122 6132 6104 6129 0 +8.56(+0.14%)
May 09, 2017 6112 6133 6108 6121 0 +17.93(+0.29%)
May 08, 2017 6101 6106 6083 6103 0 +1.90(+0.03%)
May 05, 2017 6092 6101 6067 6101 0 +25.42(+0.42%)
May 04, 2017 6075 6081 6054 6075 0 +2.79(+0.05%)
May 03, 2017 6075 6077 6053 6073 0 -22.82(-0.37%)
May 02, 2017 6103 6103 6082 6095 0 +3.76(+0.06%)
May 01, 2017 6068 6101 6061 6092 0 +44.00(+0.73%)
Apr 28, 2017 6073 6074 6041 6048 0 -1.33(-0.02%)
Apr 27, 2017 6038 6051 6032 6049 0 +23.71(+0.39%)
Apr 26, 2017 6028 6041 6022 6025 0 -0.27(-0.00%)
Apr 25, 2017 6004 6036 6003 6025 0 +41.67(+0.70%)
Apr 24, 2017 5980 5990 5970 5984 0 +73.30(+1.24%)
Apr 21, 2017 5919 5919 5899 5911 0 -6.26(-0.11%)
Apr 20, 2017 5888 5926 5880 5917 0 +53.74(+0.92%)
Apr 19, 2017 5874 5895 5856 5863 0 +13.56(+0.23%)
Apr 18, 2017 5839 5860 5829 5849 0 -7.32(-0.12%)
Apr 17, 2017 5822 5857 5818 5857 0 +51.64(+0.89%)
Apr 13, 2017 5828 5805 5805 5805 0 -31.01(-0.53%)
Apr 12, 2017 5864 5868 5830 5836 0 -30.61(-0.52%)
Apr 11, 2017 5871 5879 5819 5867 0 -14.15(-0.24%)
Apr 10, 2017 5883 5908 5866 5881 0 +3.11(+0.05%)
Apr 07, 2017 5874 5892 5856 5878 0 -1.14(-0.02%)
Apr 06, 2017 5871 5890 5856 5879 0 +14.47(+0.25%)
Apr 05, 2017 5912 5936 5856 5864 0 -34.13(-0.58%)
Apr 04, 2017 5879 5901 5879 5899 0 +3.93(+0.07%)
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.