MENU

Nasdaq Composite (NQ: COMP )

10,737.51 USD -314.13 (-2.84%)
Daily Price Updated: 4:15 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 4512 4614 4511 4614 0 +107.27(+2.38%)
Jan 28, 2016 4534 4534 4448 4507 0 +38.51(+0.86%)
Jan 27, 2016 4549 4569 4451 4468 0 -99.50(-2.18%)
Jan 26, 2016 4537 4583 4504 4568 0 +49.18(+1.09%)
Jan 25, 2016 4575 4590 4515 4518 0 -72.69(-1.58%)
Jan 22, 2016 4557 4591 4540 4591 0 +119.12(+2.66%)
Jan 21, 2016 4481 4537 4432 4472 0 +0.37(+0.01%)
Jan 20, 2016 4405 4515 4313 4472 0 -5.26(-0.12%)
Jan 19, 2016 4548 4551 4431 4477 0 -11.47(-0.26%)
Jan 15, 2016 4488 4488 4488 4488 0 -126.58(-2.74%)
Jan 14, 2016 4545 4651 4471 4615 0 +88.94(+1.97%)
Jan 13, 2016 4706 4714 4518 4526 0 -159.86(-3.41%)
Jan 12, 2016 4682 4715 4618 4686 0 +47.93(+1.03%)
Jan 11, 2016 4673 4683 4574 4638 0 -5.64(-0.12%)
Jan 08, 2016 4722 4743 4638 4644 0 -45.80(-0.98%)
Jan 07, 2016 4736 4788 4688 4689 0 -146.33(-3.03%)
Jan 06, 2016 4814 4866 4805 4836 0 -55.67(-1.14%)
Jan 05, 2016 4918 4927 4873 4891 0 -115.98(-2.32%)
Dec 31, 2015 5007 5007 5007 5007 0 -58.44(-1.15%)
Dec 30, 2015 5101 5102 5066 5066 0 -42.09(-0.82%)
Dec 29, 2015 5067 5117 5066 5108 0 +66.95(+1.33%)
Dec 28, 2015 5032 5041 4999 5041 0 -7.50(-0.15%)
Dec 24, 2015 5048 5048 5048 5048 0 +2.56(+0.05%)
Dec 23, 2015 5026 5046 5020 5046 0 +44.82(+0.90%)
Dec 22, 2015 4969 5008 4964 5001 0 +32.19(+0.65%)
Dec 21, 2015 4958 4969 4929 4969 0 +45.84(+0.93%)
Dec 18, 2015 4983 4996 4921 4923 0 -79.47(-1.59%)
Dec 17, 2015 5087 5089 5003 5003 0 -68.58(-1.35%)
Dec 16, 2015 5033 5079 4993 5071 0 +75.77(+1.52%)
Dec 15, 2015 4991 5027 4987 4995 0 +43.13(+0.87%)
Dec 14, 2015 4933 4954 4872 4952 0 +18.76(+0.38%)
Dec 11, 2015 4980 4996 4929 4933 0 -111.70(-2.21%)
Dec 10, 2015 5026 5076 5019 5045 0 +22.30(+0.44%)
Dec 09, 2015 5077 5106 5000 5023 0 -75.37(-1.48%)
Dec 08, 2015 5051 5112 5046 5098 0 -3.57(-0.07%)
Dec 07, 2015 5139 5140 5082 5102 0 -40.46(-0.79%)
Dec 04, 2015 5051 5147 5043 5142 0 +104.74(+2.08%)
Dec 03, 2015 5143 5145 5012 5038 0 -85.69(-1.67%)
Dec 02, 2015 5159 5177 5117 5123 0 -33.09(-0.64%)
Dec 01, 2015 5130 5156 5120 5156 0 +47.64(+0.93%)
Nov 30, 2015 5140 5141 5099 5109 0 -18.85(-0.37%)
Nov 27, 2015 5122 5134 5109 5128 0 +11.38(+0.22%)
Nov 25, 2015 5116 5116 5116 5116 0 +13.33(+0.26%)
Nov 24, 2015 5071 5111 5050 5103 0 +0.33(+0.01%)
Nov 23, 2015 5107 5128 5085 5102 0 -2.44(-0.05%)
Nov 20, 2015 5097 5112 5094 5105 0 +31.28(+0.62%)
Nov 19, 2015 5079 5092 5067 5074 0 -1.56(-0.03%)
Nov 18, 2015 5005 5079 5002 5075 0 +89.18(+1.79%)
Nov 17, 2015 4992 5023 4976 4986 0 +1.40(+0.03%)
Nov 16, 2015 4916 4985 4909 4985 0 +56.74(+1.15%)
Nov 13, 2015 4981 4989 4925 4928 0 -77.20(-1.54%)
Nov 12, 2015 5043 5062 5004 5005 0 -61.94(-1.22%)
Nov 11, 2015 5098 5111 5067 5067 0 -16.22(-0.32%)
Nov 10, 2015 5069 5087 5051 5083 0 -12.06(-0.24%)
Nov 09, 2015 5129 5133 5066 5095 0 -51.82(-1.01%)
Nov 06, 2015 5124 5147 5093 5147 0 +19.38(+0.38%)
Nov 05, 2015 5144 5155 5099 5128 0 -14.74(-0.29%)
Nov 04, 2015 5156 5163 5123 5142 0 -2.65(-0.05%)
Nov 03, 2015 5114 5163 5110 5145 0 +17.98(+0.35%)
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.
TOP
Email a Story