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 (%)
Aug 31, 2015 4799 4825 4763 4777 0 -51.82(-1.07%)
Aug 28, 2015 4792 4837 4788 4828 0 +15.62(+0.32%)
Aug 27, 2015 4761 4819 4722 4813 0 +115.17(+2.45%)
Aug 26, 2015 4634 4704 4530 4698 0 +191.05(+4.24%)
Aug 25, 2015 4687 4690 4506 4506 0 -19.76(-0.44%)
Aug 24, 2015 4352 4695 4292 4526 0 -179.79(-3.82%)
Aug 21, 2015 4801 4857 4706 4706 0 -171.45(-3.52%)
Aug 20, 2015 4973 4987 4877 4877 0 -141.56(-2.82%)
Aug 19, 2015 5039 5061 4993 5019 0 -40.30(-0.80%)
Aug 18, 2015 5082 5085 5055 5059 0 -32.35(-0.64%)
Aug 17, 2015 5032 5093 5022 5092 0 +43.46(+0.86%)
Aug 14, 2015 5026 5052 5013 5048 0 +14.68(+0.29%)
Aug 13, 2015 5051 5071 5030 5034 0 -10.83(-0.21%)
Aug 12, 2015 4995 5056 4946 5044 0 +7.60(+0.15%)
Aug 11, 2015 5069 5089 5013 5037 0 -65.01(-1.27%)
Aug 10, 2015 5082 5112 5081 5102 0 +58.25(+1.16%)
Aug 07, 2015 5044 5056 5006 5044 0 -12.90(-0.26%)
Aug 06, 2015 5147 5150 5035 5056 0 -83.50(-1.62%)
Aug 05, 2015 5133 5175 5132 5140 0 +34.40(+0.67%)
Aug 04, 2015 5111 5126 5092 5106 0 -9.84(-0.19%)
Aug 03, 2015 5134 5143 5082 5115 0 -12.90(-0.25%)
Jul 31, 2015 5148 5155 5122 5128 0 -0.50(-0.01%)
Jul 30, 2015 5100 5136 5071 5129 0 +17.05(+0.33%)
Jul 29, 2015 5098 5118 5080 5112 0 +22.53(+0.44%)
Jul 28, 2015 5063 5098 5026 5089 0 +49.43(+0.98%)
Jul 27, 2015 5056 5073 5033 5040 0 -48.85(-0.96%)
Jul 24, 2015 5167 5168 5085 5089 0 -57.78(-1.12%)
Jul 23, 2015 5180 5197 5138 5146 0 -25.36(-0.49%)
Jul 22, 2015 5146 5185 5146 5172 0 -36.35(-0.70%)
Jul 21, 2015 5219 5229 5196 5208 0 -10.74(-0.21%)
Jul 20, 2015 5223 5232 5201 5219 0 +8.72(+0.17%)
Jul 17, 2015 5196 5210 5183 5210 0 +46.96(+0.91%)
Jul 16, 2015 5138 5163 5129 5163 0 +64.24(+1.26%)
Jul 15, 2015 5111 5125 5088 5099 0 -5.95(-0.12%)
Jul 14, 2015 5077 5117 5075 5105 0 +33.38(+0.66%)
Jul 13, 2015 5037 5075 5037 5072 0 +73.82(+1.48%)
Jul 10, 2015 4981 5008 4967 4998 0 +75.30(+1.53%)
Jul 09, 2015 4976 4982 4920 4922 0 +12.64(+0.26%)
Jul 08, 2015 4954 4965 4902 4910 0 -87.70(-1.75%)
Jul 07, 2015 4994 5002 4902 4997 0 +5.52(+0.11%)
Jul 06, 2015 4964 5021 4961 4992 0 -17.27(-0.34%)
Jul 02, 2015 5009 5009 5009 5009 0 -3.91(-0.08%)
Jul 01, 2015 5029 5039 4994 5013 0 +26.26(+0.53%)
Jun 30, 2015 5000 5009 4968 4987 0 +28.40(+0.57%)
Jun 29, 2015 5021 5051 4956 4958 0 -122.04(-2.40%)
Jun 26, 2015 5113 5121 5061 5081 0 -31.69(-0.62%)
Jun 25, 2015 5139 5142 5102 5112 0 -10.22(-0.20%)
Jun 24, 2015 5151 5164 5122 5122 0 -37.68(-0.73%)
Jun 23, 2015 5162 5163 5139 5160 0 +6.12(+0.12%)
Jun 22, 2015 5148 5162 5143 5154 0 +36.97(+0.72%)
Jun 19, 2015 5140 5140 5114 5117 0 -15.95(-0.31%)
Jun 18, 2015 5082 5143 5082 5133 0 +68.07(+1.34%)
Jun 17, 2015 5068 5080 5042 5065 0 +9.33(+0.18%)
Jun 16, 2015 5024 5063 5023 5056 0 +25.58(+0.51%)
Jun 15, 2015 5012 5035 4986 5030 0 -21.13(-0.42%)
Jun 12, 2015 5060 5068 5043 5051 0 -31.41(-0.62%)
Jun 11, 2015 5088 5101 5075 5083 0 +5.82(+0.11%)
Jun 10, 2015 5029 5087 5024 5077 0 +62.82(+1.25%)
Jun 09, 2015 5013 5027 4975 5014 0 -7.76(-0.15%)
Jun 08, 2015 5067 5069 5014 5022 0 -46.83(-0.92%)
Jun 05, 2015 5057 5075 5026 5068 0 +9.33(+0.18%)
Jun 04, 2015 5078 5101 5046 5059 0 -40.11(-0.79%)
Jun 03, 2015 5098 5115 5085 5099 0 +22.71(+0.45%)
Jun 02, 2015 5063 5100 5047 5077 0 -6.40(-0.13%)
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.