Nasdaq Composite (NQ: COMP )

13,857.84 USD -138.26 (-0.99%)
Daily Price Updated: 4:15 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 4671 4694 4631 4635 0 -48.17(-1.03%)
Jan 29, 2015 4636 4688 4602 4683 0 +45.41(+0.98%)
Jan 28, 2015 4741 4742 4637 4638 0 -43.50(-0.93%)
Jan 27, 2015 4698 4722 4665 4681 0 -90.27(-1.89%)
Jan 26, 2015 4752 4774 4734 4772 0 +13.88(+0.29%)
Jan 23, 2015 4748 4771 4738 4758 0 +7.48(+0.16%)
Jan 22, 2015 4691 4753 4645 4750 0 +82.98(+1.78%)
Jan 21, 2015 4642 4692 4630 4667 0 +12.58(+0.27%)
Jan 20, 2015 4656 4666 4601 4655 0 +20.46(+0.44%)
Jan 16, 2015 4634 4634 4634 4634 0 +63.56(+1.39%)
Jan 15, 2015 4657 4664 4567 4571 0 -68.50(-1.48%)
Jan 14, 2015 4611 4655 4596 4639 0 -22.17(-0.48%)
Jan 13, 2015 4709 4751 4624 4661 0 -3.21(-0.07%)
Jan 12, 2015 4714 4716 4651 4665 0 -39.36(-0.84%)
Jan 09, 2015 4744 4745 4681 4704 0 -32.12(-0.68%)
Jan 08, 2015 4690 4741 4688 4736 0 +85.72(+1.84%)
Jan 07, 2015 4627 4653 4614 4650 0 +57.73(+1.26%)
Jan 06, 2015 4667 4667 4568 4593 0 -59.84(-1.29%)
Jan 05, 2015 4700 4703 4641 4653 0 -74.24(-1.57%)
Jan 02, 2015 4760 4777 4698 4727 0 -9.24(-0.20%)
Dec 31, 2014 4736 4736 4736 4736 0 -41.39(-0.87%)
Dec 30, 2014 4794 4804 4773 4777 0 -29.47(-0.61%)
Dec 29, 2014 4801 4814 4799 4807 0 +0.05(+0.00%)
Dec 26, 2014 4788 4815 4788 4807 0 +33.39(+0.70%)
Dec 24, 2014 4773 4773 4773 4773 0 +8.05(+0.17%)
Dec 23, 2014 4798 4798 4761 4765 0 -16.00(-0.33%)
Dec 22, 2014 4759 4782 4758 4781 0 +16.04(+0.34%)
Dec 19, 2014 4753 4782 4738 4765 0 +16.98(+0.36%)
Dec 18, 2014 4712 4748 4697 4748 0 +104.08(+2.24%)
Dec 17, 2014 4557 4652 4551 4644 0 +96.48(+2.12%)
Dec 16, 2014 4573 4645 4547 4548 0 -57.32(-1.24%)
Dec 15, 2014 4680 4691 4592 4605 0 -48.44(-1.04%)
Dec 12, 2014 4665 4708 4654 4654 0 -54.57(-1.16%)
Dec 11, 2014 4705 4760 4699 4708 0 +24.14(+0.52%)
Dec 10, 2014 4754 4767 4679 4684 0 -82.44(-1.73%)
Dec 09, 2014 4685 4768 4674 4766 0 +25.77(+0.54%)
Dec 08, 2014 4770 4793 4723 4741 0 -40.06(-0.84%)
Dec 05, 2014 4777 4789 4770 4781 0 +11.32(+0.24%)
Dec 04, 2014 4772 4785 4754 4769 0 -5.04(-0.11%)
Dec 03, 2014 4761 4781 4745 4774 0 +18.66(+0.39%)
Dec 02, 2014 4733 4762 4730 4756 0 +28.46(+0.60%)
Dec 01, 2014 4778 4782 4725 4727 0 -64.28(-1.34%)
Nov 28, 2014 4797 4811 4787 4792 0 +4.31(+0.09%)
Nov 26, 2014 4787 4787 4787 4787 0 +29.07(+0.61%)
Nov 25, 2014 4762 4775 4750 4758 0 +3.36(+0.07%)
Nov 24, 2014 4725 4755 4724 4755 0 +41.92(+0.89%)
Nov 21, 2014 4751 4752 4701 4713 0 +11.10(+0.24%)
Nov 20, 2014 4655 4703 4653 4702 0 +26.16(+0.56%)
Nov 19, 2014 4695 4696 4656 4676 0 +4.71(+0.10%)
Nov 17, 2014 4678 4690 4655 4671 0 -17.54(-0.37%)
Nov 14, 2014 4680 4689 4664 4689 0 +8.40(+0.18%)
Nov 13, 2014 4682 4703 4664 4680 0 +5.00(+0.11%)
Nov 12, 2014 4635 4653 4626 4675 0 +14.58(+0.31%)
Nov 11, 2014 4649 4661 4640 4661 0 +8.94(+0.19%)
Nov 10, 2014 4635 4653 4626 4652 0 +19.08(+0.41%)
Nov 07, 2014 4637 4639 4607 4633 0 -5.94(-0.13%)
Nov 06, 2014 4617 4639 4605 4638 0 +17.75(+0.38%)
Nov 05, 2014 4649 4650 4608 4621 0 -2.91(-0.06%)
Nov 04, 2014 4624 4636 4595 4624 0 -15.27(-0.33%)
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.