Nasdaq Composite (NQ: COMP )

14,052.34 USD +13.58 (+0.10%)
Daily Price Updated: 4:15 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 14048 14062 13977 14052 0 +13.58(+0.10%)
Apr 15, 2021 13983 14049 13970 14039 0 +180.92(+1.31%)
Apr 14, 2021 14004 14034 13839 13858 0 -138.26(-0.99%)
Apr 13, 2021 13902 14012 13902 13996 0 +146.10(+1.05%)
Apr 12, 2021 13854 13877 13784 13850 0 -50.19(-0.36%)
Apr 09, 2021 13787 13905 13748 13900 0 +70.88(+0.51%)
Apr 08, 2021 13797 13830 13759 13829 0 +140.47(+1.03%)
Apr 07, 2021 13675 13733 13654 13689 0 -9.54(-0.07%)
Apr 06, 2021 13682 13777 13674 13698 0 -7.21(-0.05%)
Apr 05, 2021 13595 13721 13583 13706 0 +225.48(+1.67%)
Apr 01, 2021 13409 13487 13404 13480 0 +233.24(+1.76%)
Mar 31, 2021 13123 13326 13118 13247 0 +201.48(+1.54%)
Mar 30, 2021 13009 13076 12923 13045 0 -14.26(-0.11%)
Mar 29, 2021 13104 13143 12968 13060 0 -79.07(-0.60%)
Mar 26, 2021 12996 13143 12879 13139 0 +161.04(+1.24%)
Mar 25, 2021 12843 13022 12787 12978 0 +15.79(+0.12%)
Mar 24, 2021 13289 13291 12961 12962 0 -265.81(-2.01%)
Mar 23, 2021 13378 13405 13202 13228 0 -149.84(-1.12%)
Mar 22, 2021 13293 13456 13291 13378 0 +162.30(+1.23%)
Mar 19, 2021 13134 13252 13039 13215 0 +99.07(+0.76%)
Mar 18, 2021 13352 13384 13102 13116 0 -409.03(-3.02%)
Mar 17, 2021 13332 13595 13273 13525 0 +53.63(+0.40%)
Mar 16, 2021 13516 13621 13397 13472 0 +11.86(+0.09%)
Mar 15, 2021 13326 13460 13272 13460 0 +139.85(+1.05%)
Mar 12, 2021 13219 13325 13159 13320 0 -78.81(-0.59%)
Mar 11, 2021 13271 13434 13246 13399 0 +329.84(+2.52%)
Mar 10, 2021 13235 13277 13035 13069 0 -4.99(-0.04%)
Mar 09, 2021 12921 13152 12882 13074 0 +464.66(+3.69%)
Mar 08, 2021 12910 13001 12599 12609 0 -310.99(-2.41%)
Mar 05, 2021 12867 12941 12397 12920 0 +196.68(+1.55%)
Mar 04, 2021 12955 13069 12554 12723 0 -274.28(-2.11%)
Mar 03, 2021 13344 13372 12995 12998 0 -361.04(-2.70%)
Mar 02, 2021 13599 13601 13352 13359 0 -230.04(-1.69%)
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.