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 (%)
Oct 31, 2019 8314 8322 8249 8292 0 -11.62(-0.14%)
Oct 30, 2019 8284 8316 8250 8304 0 +27.13(+0.33%)
Oct 29, 2019 8313 8319 8275 8277 0 -49.14(-0.59%)
Oct 28, 2019 8286 8336 8285 8326 0 +82.87(+1.01%)
Oct 25, 2019 8151 8250 8151 8243 0 +57.32(+0.70%)
Oct 24, 2019 8180 8188 8138 8186 0 +66.01(+0.81%)
Oct 23, 2019 8090 8123 8078 8120 0 +15.49(+0.19%)
Oct 22, 2019 8188 8195 8103 8104 0 -58.69(-0.72%)
Oct 21, 2019 8137 8164 8117 8163 0 +73.45(+0.91%)
Oct 18, 2019 8150 8157 8045 8090 0 -67.31(-0.83%)
Oct 17, 2019 8177 8184 8131 8157 0 +32.67(+0.40%)
Oct 16, 2019 8120 8146 8103 8124 0 -24.53(-0.30%)
Oct 15, 2019 8075 8166 8072 8149 0 +100.06(+1.24%)
Oct 14, 2019 8044 8070 8036 8049 0 -8.39(-0.10%)
Oct 11, 2019 8047 8116 8047 8057 0 +106.26(+1.34%)
Oct 10, 2019 7905 7983 7900 7951 0 +47.04(+0.60%)
Oct 09, 2019 7896 7931 7874 7904 0 +79.96(+1.02%)
Oct 08, 2019 7898 7922 7824 7824 0 -132.51(-1.67%)
Oct 07, 2019 7956 8013 7942 7956 0 -26.18(-0.33%)
Oct 04, 2019 7908 7987 7899 7982 0 +110.21(+1.40%)
Oct 03, 2019 7787 7872 7700 7872 0 +87.01(+1.12%)
Oct 02, 2019 7851 7853 7745 7785 0 -123.43(-1.56%)
Oct 01, 2019 8027 8062 7906 7909 0 -90.66(-1.13%)
Sep 30, 2019 7964 8012 7950 7999 0 +59.71(+0.75%)
Sep 27, 2019 8047 8052 7890 7940 0 -91.03(-1.13%)
Sep 26, 2019 8070 8072 7991 8031 0 -46.72(-0.58%)
Sep 25, 2019 7991 8095 7936 8077 0 +83.75(+1.05%)
Sep 24, 2019 8147 8159 7970 7994 0 -118.83(-1.46%)
Sep 23, 2019 8106 8136 8085 8112 0 -5.21(-0.06%)
Sep 20, 2019 8185 8203 8086 8118 0 -65.21(-0.80%)
Sep 19, 2019 8194 8237 8174 8183 0 +5.49(+0.07%)
Sep 18, 2019 8175 8180 8086 8177 0 -8.63(-0.11%)
Sep 17, 2019 8149 8188 8140 8186 0 +32.48(+0.40%)
Sep 16, 2019 8122 8165 8121 8154 0 -23.17(-0.28%)
Sep 13, 2019 8191 8210 8165 8177 0 -17.76(-0.22%)
Sep 12, 2019 8207 8244 8177 8194 0 +24.79(+0.30%)
Sep 11, 2019 8092 8170 8082 8170 0 +85.52(+1.06%)
Sep 10, 2019 8050 8087 8002 8084 0 -3.28(-0.04%)
Sep 09, 2019 8131 8132 8052 8087 0 -15.63(-0.19%)
Sep 06, 2019 8126 8134 8099 8103 0 -13.76(-0.17%)
Sep 05, 2019 8061 8134 8061 8117 0 +139.95(+1.75%)
Sep 04, 2019 7950 7981 7929 7977 0 +102.72(+1.30%)
Sep 03, 2019 7906 7940 7847 7874 0 -88.72(-1.11%)
Aug 30, 2019 8015 7963 7963 7963 0 -10.51(-0.13%)
Aug 29, 2019 7946 7992 7926 7973 0 +116.51(+1.48%)
Aug 28, 2019 7798 7867 7767 7857 0 +29.93(+0.38%)
Aug 27, 2019 7909 7917 7795 7827 0 -26.79(-0.34%)
Aug 26, 2019 7830 7856 7789 7854 0 +101.97(+1.32%)
Aug 23, 2019 7944 8005 7731 7752 0 -239.62(-3.00%)
Aug 22, 2019 8039 8049 7937 7991 0 -28.82(-0.36%)
Aug 21, 2019 8017 8037 7998 8020 0 +71.65(+0.90%)
Aug 20, 2019 7989 8011 7948 7949 0 -54.25(-0.68%)
Aug 19, 2019 8006 8027 7974 8003 0 +106.82(+1.35%)
Aug 16, 2019 7828 7908 7828 7896 0 +129.37(+1.67%)
Aug 15, 2019 7790 7806 7717 7767 0 -7.32(-0.09%)
Aug 14, 2019 7877 7897 7763 7774 0 -242.42(-3.02%)
Aug 13, 2019 7852 8065 7852 8016 0 +152.95(+1.95%)
Aug 12, 2019 7907 7925 7834 7863 0 -95.73(-1.20%)
Aug 09, 2019 7997 8021 7910 7959 0 -80.02(-1.00%)
Aug 08, 2019 7922 8041 7897 8039 0 +176.33(+2.24%)
Aug 07, 2019 7747 7881 7702 7863 0 +29.56(+0.38%)
Aug 06, 2019 7805 7845 7740 7833 0 +145.86(+1.90%)
Aug 05, 2019 7823 7836 7687 7687 0 -316.66(-3.96%)
Aug 02, 2019 8056 8069 7954 8004 0 -107.05(-1.32%)
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