Nasdaq Composite (NQ: COMP )

15,047.70 USD -4.54 (-0.03%)
Daily Price Updated: 4:15 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 5205 5207 5187 5189 0 -0.97(-0.02%)
Oct 28, 2016 5204 5232 5179 5190 0 -25.87(-0.50%)
Oct 27, 2016 5272 5274 5212 5216 0 -34.29(-0.65%)
Oct 26, 2016 5256 5281 5237 5250 0 -33.13(-0.63%)
Oct 25, 2016 5306 5310 5279 5283 0 -26.43(-0.50%)
Oct 24, 2016 5290 5312 5289 5310 0 +52.42(+1.00%)
Oct 21, 2016 5239 5259 5226 5257 0 +15.57(+0.30%)
Oct 20, 2016 5238 5252 5216 5242 0 -4.58(-0.09%)
Oct 19, 2016 5240 5254 5234 5246 0 +2.58(+0.05%)
Oct 18, 2016 5255 5264 5239 5244 0 +44.01(+0.85%)
Oct 17, 2016 5214 5220 5196 5200 0 -14.34(-0.27%)
Oct 14, 2016 5241 5259 5213 5214 0 +0.83(+0.02%)
Oct 13, 2016 5200 5228 5170 5213 0 -25.69(-0.49%)
Oct 12, 2016 5248 5257 5229 5239 0 -7.77(-0.15%)
Oct 11, 2016 5322 5322 5227 5247 0 -81.89(-1.54%)
Oct 10, 2016 5318 5341 5318 5329 0 +36.27(+0.69%)
Oct 07, 2016 5315 5316 5267 5292 0 -14.45(-0.27%)
Oct 06, 2016 5307 5316 5281 5307 0 -9.17(-0.17%)
Oct 05, 2016 5305 5331 5304 5316 0 +26.36(+0.50%)
Oct 04, 2016 5313 5324 5272 5290 0 +32.17(+0.61%)
Sep 26, 2016 5276 5282 5255 5257 0 -48.26(-0.91%)
Sep 23, 2016 5327 5330 5302 5306 0 -33.78(-0.63%)
Sep 22, 2016 5323 5343 5321 5340 0 +44.34(+0.84%)
Sep 21, 2016 5264 5299 5234 5295 0 +53.83(+1.03%)
Sep 20, 2016 5256 5265 5235 5241 0 +6.33(+0.12%)
Sep 19, 2016 5264 5281 5223 5235 0 -9.54(-0.18%)
Sep 16, 2016 5239 5249 5219 5245 0 -5.12(-0.10%)
Sep 15, 2016 5178 5255 5176 5250 0 +75.91(+1.47%)
Sep 14, 2016 5160 5201 5160 5174 0 +18.52(+0.36%)
Sep 13, 2016 5181 5195 5131 5155 0 -56.63(-1.09%)
Sep 12, 2016 5098 5218 5098 5212 0 +85.98(+1.68%)
Sep 09, 2016 5218 5226 5126 5126 0 -133.57(-2.54%)
Sep 08, 2016 5270 5271 5248 5259 0 -24.44(-0.46%)
Sep 07, 2016 5274 5288 5262 5284 0 +8.02(+0.15%)
Sep 06, 2016 5260 5276 5244 5276 0 +26.01(+0.50%)
Sep 02, 2016 5250 5250 5250 5250 0 +22.69(+0.43%)
Sep 01, 2016 5218 5230 5189 5227 0 +13.99(+0.27%)
Aug 31, 2016 5216 5220 5191 5213 0 -9.77(-0.19%)
Aug 30, 2016 5230 5242 5206 5223 0 -9.34(-0.18%)
Aug 29, 2016 5224 5245 5222 5232 0 +13.41(+0.26%)
Aug 26, 2016 5219 5253 5192 5219 0 +6.71(+0.13%)
Aug 25, 2016 5208 5231 5202 5212 0 -5.49(-0.11%)
Aug 24, 2016 5254 5263 5206 5218 0 -42.38(-0.81%)
Aug 23, 2016 5266 5276 5258 5260 0 +15.47(+0.30%)
Aug 22, 2016 5231 5252 5225 5245 0 +6.22(+0.12%)
Aug 19, 2016 5230 5246 5218 5238 0 -1.77(-0.03%)
Aug 18, 2016 5226 5243 5222 5240 0 +11.49(+0.22%)
Aug 17, 2016 5228 5230 5197 5229 0 +1.55(+0.03%)
Aug 16, 2016 5248 5248 5227 5227 0 -34.90(-0.66%)
Aug 15, 2016 5242 5271 5241 5262 0 +29.12(+0.56%)
Aug 12, 2016 5220 5233 5216 5233 0 +4.50(+0.09%)
Aug 11, 2016 5222 5235 5211 5228 0 +23.81(+0.46%)
Aug 10, 2016 5228 5228 5194 5205 0 -20.90(-0.40%)
Aug 09, 2016 5216 5239 5215 5225 0 +12.34(+0.24%)
Aug 08, 2016 5224 5228 5202 5213 0 -7.98(-0.15%)
Aug 05, 2016 5191 5227 5186 5221 0 +54.87(+1.06%)
Aug 04, 2016 5158 5174 5145 5166 0 +6.51(+0.13%)
Aug 03, 2016 5133 5160 5128 5160 0 +22.00(+0.43%)
Aug 02, 2016 5178 5181 5110 5138 0 -46.46(-0.90%)
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.