Nasdaq Composite (NQ: COMP )

13,818.41 USD -131.81 (-0.94%)
Daily Price Updated: 4:15 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 6903 6903 6903 6903 0 -46.77(-0.67%)
Dec 28, 2017 6953 6955 6937 6950 0 +10.82(+0.16%)
Dec 27, 2017 6941 6955 6932 6939 0 +3.09(+0.04%)
Dec 26, 2017 6929 6942 6916 6936 0 -23.71(-0.34%)
Dec 22, 2017 6958 6960 6960 6960 0 -5.40(-0.08%)
Dec 21, 2017 6973 6993 6961 6965 0 +4.40(+0.06%)
Dec 20, 2017 6991 6991 6935 6961 0 -2.89(-0.04%)
Dec 19, 2017 6991 6996 6951 6964 0 -30.91(-0.44%)
Dec 18, 2017 6980 7004 6976 6995 0 +58.18(+0.84%)
Dec 15, 2017 6872 6946 6871 6937 0 +80.06(+1.17%)
Dec 14, 2017 6887 6901 6852 6857 0 -19.27(-0.28%)
Dec 13, 2017 6880 6898 6872 6876 0 +13.48(+0.20%)
Dec 12, 2017 6873 6885 6856 6862 0 -12.76(-0.19%)
Dec 11, 2017 6848 6880 6845 6875 0 +35.00(+0.51%)
Dec 08, 2017 6860 6870 6832 6840 0 +27.24(+0.40%)
Dec 07, 2017 6786 6829 6778 6813 0 +36.47(+0.54%)
Dec 06, 2017 6742 6787 6734 6776 0 +14.16(+0.21%)
Dec 05, 2017 6759 6836 6752 6762 0 -13.15(-0.19%)
Dec 04, 2017 6897 6897 6771 6775 0 -72.22(-1.05%)
Dec 01, 2017 6844 6872 6804 6848 0 -26.39(-0.38%)
Nov 30, 2017 6853 6889 6838 6874 0 +49.63(+0.73%)
Nov 29, 2017 6907 6908 6794 6824 0 -88.02(-1.27%)
Nov 28, 2017 6894 6914 6866 6912 0 +33.84(+0.49%)
Nov 27, 2017 6890 6897 6868 6879 0 -10.64(-0.15%)
Nov 24, 2017 6878 6890 6874 6889 0 +21.80(+0.32%)
Nov 22, 2017 6870 6867 6867 6867 0 +4.88(+0.07%)
Nov 21, 2017 6821 6863 6820 6862 0 +71.76(+1.06%)
Nov 20, 2017 6789 6796 6779 6791 0 +7.92(+0.12%)
Nov 17, 2017 6794 6798 6777 6783 0 -10.50(-0.15%)
Nov 16, 2017 6742 6807 6742 6793 0 +87.08(+1.30%)
Nov 15, 2017 6701 6725 6667 6706 0 -31.66(-0.47%)
Nov 14, 2017 6734 6744 6709 6738 0 -19.72(-0.29%)
Nov 13, 2017 6727 6766 6723 6758 0 +6.66(+0.10%)
Nov 10, 2017 6736 6757 6727 6751 0 +0.89(+0.01%)
Nov 09, 2017 6737 6759 6687 6750 0 -39.06(-0.58%)
Nov 08, 2017 6765 6792 6753 6789 0 +21.34(+0.32%)
Nov 07, 2017 6785 6796 6750 6768 0 -18.65(-0.27%)
Nov 06, 2017 6763 6791 6763 6786 0 +22.00(+0.33%)
Nov 03, 2017 6737 6765 6713 6764 0 +49.49(+0.74%)
Nov 02, 2017 6709 6720 6678 6715 0 -1.59(-0.02%)
Nov 01, 2017 6759 6760 6691 6717 0 -11.14(-0.17%)
Oct 31, 2017 6714 6738 6706 6728 0 +28.71(+0.43%)
Oct 30, 2017 6694 6727 6677 6699 0 -2.30(-0.03%)
Oct 27, 2017 6635 6708 6626 6701 0 +144.49(+2.20%)
Oct 26, 2017 6568 6583 6550 6557 0 -7.12(-0.11%)
Oct 25, 2017 6587 6601 6518 6564 0 -34.54(-0.52%)
Oct 24, 2017 6599 6612 6582 6598 0 +11.60(+0.18%)
Oct 23, 2017 6642 6642 6581 6587 0 -42.23(-0.64%)
Oct 20, 2017 6633 6640 6623 6629 0 +23.99(+0.36%)
Oct 19, 2017 6584 6605 6559 6605 0 -19.15(-0.29%)
Oct 18, 2017 6634 6636 6614 6624 0 +0.56(+0.01%)
Oct 17, 2017 6621 6629 6613 6624 0 -0.35(-0.01%)
Oct 16, 2017 6623 6633 6607 6624 0 +18.20(+0.28%)
Oct 13, 2017 6613 6617 6602 6606 0 +14.29(+0.22%)
Oct 12, 2017 6595 6614 6586 6592 0 -12.04(-0.18%)
Oct 11, 2017 6587 6604 6578 6604 0 +16.30(+0.25%)
Oct 10, 2017 6602 6608 6562 6587 0 +7.52(+0.11%)
Oct 09, 2017 6597 6599 6572 6580 0 -10.45(-0.16%)
Oct 06, 2017 6567 6590 6567 6590 0 +4.82(+0.07%)
Oct 05, 2017 6553 6587 6548 6585 0 +50.73(+0.78%)
Oct 04, 2017 6522 6546 6513 6535 0 +2.91(+0.04%)
Oct 03, 2017 6524 6532 6510 6532 0 +15.00(+0.23%)
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.