Nasdaq Composite (NQ: COMP )

11,548.28 USD +42.27 (+0.37%)
Daily Price Updated: 4:15 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 10064 10197 10048 10155 0 +95.86(+0.95%)
Jun 30, 2020 9875 10086 9864 10059 0 +184.62(+1.87%)
Jun 29, 2020 9772 9877 9664 9874 0 +116.93(+1.20%)
Jun 26, 2020 9995 10001 9749 9757 0 -259.78(-2.59%)
Jun 25, 2020 9899 10023 9810 10017 0 +107.83(+1.09%)
Jun 24, 2020 10093 10138 9842 9909 0 -222.20(-2.19%)
Jun 23, 2020 10131 10222 10112 10131 0 +74.90(+0.74%)
Jun 22, 2020 9945 10060 9917 10056 0 +110.35(+1.11%)
Jun 19, 2020 10042 10054 9873 9946 0 +3.07(+0.03%)
Jun 18, 2020 9892 9959 9886 9943 0 +32.52(+0.33%)
Jun 17, 2020 9943 9991 9892 9911 0 +14.66(+0.15%)
Jun 16, 2020 9950 9964 9754 9896 0 +169.85(+1.75%)
Jun 15, 2020 9440 9756 9403 9726 0 +137.21(+1.43%)
Jun 12, 2020 9716 9769 9414 9589 0 +96.08(+1.01%)
Jun 11, 2020 9791 9868 9491 9493 0 -527.62(-5.27%)
Jun 10, 2020 10012 10087 9963 10020 0 +66.60(+0.67%)
Jun 09, 2020 9866 10002 9863 9954 0 +29.01(+0.29%)
Jun 08, 2020 9825 9927 9781 9925 0 +110.66(+1.13%)
Jun 05, 2020 9703 9846 9685 9814 0 +198.27(+2.06%)
Jun 04, 2020 9650 9716 9560 9616 0 -67.10(-0.69%)
Jun 03, 2020 9652 9708 9627 9683 0 +74.54(+0.78%)
Jun 02, 2020 9567 9611 9472 9608 0 +56.32(+0.59%)
Jun 01, 2020 9471 9571 9462 9552 0 +62.18(+0.66%)
May 29, 2020 9382 9503 9325 9490 0 +120.88(+1.29%)
May 28, 2020 9393 9524 9345 9369 0 -43.37(-0.46%)
May 27, 2020 9346 9415 9144 9412 0 +72.14(+0.77%)
May 26, 2020 9501 9501 9333 9340 0 +15.63(+0.17%)
May 22, 2020 9279 9328 9239 9325 0 +39.71(+0.43%)
May 21, 2020 9375 9405 9255 9285 0 -90.90(-0.97%)
May 20, 2020 9306 9393 9304 9376 0 +190.68(+2.08%)
May 19, 2020 9227 9317 9183 9185 0 -49.73(-0.54%)
May 18, 2020 9177 9267 9154 9235 0 +220.27(+2.44%)
May 15, 2020 8840 9018 8821 9015 0 +70.84(+0.79%)
May 14, 2020 8788 8946 8705 8944 0 +80.55(+0.91%)
May 13, 2020 9006 9074 8753 8863 0 -139.38(-1.55%)
May 12, 2020 9225 9251 9000 9003 0 -189.79(-2.06%)
May 11, 2020 9055 9242 9053 9192 0 +71.02(+0.78%)
May 08, 2020 9057 9126 9018 9121 0 +141.66(+1.58%)
May 07, 2020 8974 9016 8933 8980 0 +125.27(+1.41%)
May 06, 2020 8875 8933 8819 8854 0 +45.27(+0.51%)
May 05, 2020 8810 8910 8781 8809 0 +98.41(+1.13%)
May 04, 2020 8555 8716 8538 8711 0 +105.76(+1.23%)
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.