Nasdaq Composite (NQ: COMP )

13,031.68 USD -357.75 (-2.67%)
Daily Price Updated: 4:15 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 13233 13368 13027 13192 0 +72.91(+0.56%)
Feb 25, 2021 13509 13602 13066 13119 0 -478.54(-3.52%)
Feb 24, 2021 13394 13605 13287 13598 0 +132.77(+0.99%)
Feb 23, 2021 13263 13526 13013 13465 0 -67.85(-0.50%)
Feb 22, 2021 13713 13757 13531 13533 0 -341.41(-2.46%)
Feb 19, 2021 13929 13986 13843 13874 0 +9.10(+0.07%)
Feb 18, 2021 13818 13906 13714 13865 0 -100.13(-0.72%)
Feb 17, 2021 13912 13976 13804 13965 0 -82.01(-0.58%)
Feb 16, 2021 14150 14167 13995 14048 0 -47.97(-0.34%)
Feb 12, 2021 13979 14102 13938 14095 0 +69.70(+0.50%)
Feb 11, 2021 14050 14059 13917 14026 0 +53.24(+0.38%)
Feb 10, 2021 14090 14107 13845 13973 0 -35.17(-0.25%)
Feb 09, 2021 13967 14045 13967 14008 0 +20.06(+0.14%)
Feb 08, 2021 13932 13988 13894 13988 0 +131.34(+0.95%)
Feb 05, 2021 13824 13878 13762 13856 0 +78.56(+0.57%)
Feb 04, 2021 13678 13778 13632 13778 0 +167.20(+1.23%)
Feb 03, 2021 13711 13715 13585 13611 0 -2.24(-0.02%)
Feb 02, 2021 13539 13653 13536 13613 0 +209.39(+1.56%)
Feb 01, 2021 13231 13431 13132 13403 0 +332.70(+2.55%)
Jan 29, 2021 13283 13322 12985 13071 0 -266.47(-2.00%)
Jan 28, 2021 13319 13508 13317 13337 0 +66.56(+0.50%)
Jan 27, 2021 13489 13538 13193 13271 0 -355.46(-2.61%)
Jan 26, 2021 13682 13703 13603 13626 0 -9.93(-0.07%)
Jan 25, 2021 13686 13729 13371 13636 0 +92.93(+0.69%)
Jan 22, 2021 13483 13567 13464 13543 0 +12.15(+0.09%)
Jan 21, 2021 13521 13560 13454 13531 0 +73.66(+0.55%)
Jan 20, 2021 13331 13486 13330 13457 0 +260.07(+1.97%)
Jan 19, 2021 13131 13207 13079 13197 0 +198.68(+1.53%)
Jan 15, 2021 13097 13140 12950 12998 0 -114.14(-0.87%)
Jan 14, 2021 13175 13220 13098 13113 0 -16.31(-0.12%)
Jan 13, 2021 13088 13171 13051 13129 0 +56.52(+0.43%)
Jan 12, 2021 13062 13105 12964 13072 0 +36.00(+0.28%)
Jan 11, 2021 13054 13138 13004 13036 0 -165.55(-1.25%)
Jan 08, 2021 13149 13207 13037 13202 0 +134.50(+1.03%)
Jan 07, 2021 12874 13091 12872 13067 0 +326.69(+2.56%)
Jan 06, 2021 12661 12910 12653 12741 0 -78.17(-0.61%)
Jan 05, 2021 12680 12828 12680 12819 0 +120.51(+0.95%)
Jan 04, 2021 12955 12956 12544 12698 0 -189.83(-1.47%)
Dec 31, 2020 12888 12888 12888 12888 0 +18.28(+0.14%)
Dec 30, 2020 12907 12925 12858 12870 0 +19.78(+0.15%)
Dec 29, 2020 12965 12973 12822 12850 0 -49.20(-0.38%)
Dec 28, 2020 12915 12931 12827 12899 0 +94.69(+0.74%)
Dec 24, 2020 12792 12834 12768 12805 0 +33.62(+0.26%)
Dec 23, 2020 12835 12842 12759 12771 0 -36.81(-0.29%)
Dec 22, 2020 12785 12841 12695 12808 0 +65.40(+0.51%)
Dec 21, 2020 12607 12751 12525 12743 0 -13.12(-0.10%)
Dec 18, 2020 12805 12810 12655 12756 0 -9.11(-0.07%)
Dec 17, 2020 12731 12765 12696 12765 0 +106.56(+0.84%)
Dec 16, 2020 12611 12687 12566 12658 0 +63.13(+0.50%)
Dec 15, 2020 12543 12596 12465 12595 0 +155.02(+1.25%)
Dec 14, 2020 12447 12543 12433 12440 0 +62.17(+0.50%)
Dec 11, 2020 12337 12384 12247 12378 0 -27.94(-0.23%)
Dec 10, 2020 12245 12432 12215 12406 0 +66.86(+0.54%)
Dec 09, 2020 12592 12607 12291 12339 0 -243.82(-1.94%)
Dec 08, 2020 12503 12595 12453 12583 0 +62.82(+0.50%)
Dec 07, 2020 12461 12536 12461 12520 0 +55.72(+0.45%)
Dec 04, 2020 12399 12464 12376 12464 0 +87.05(+0.70%)
Dec 03, 2020 12369 12439 12357 12377 0 +22.07(+0.18%)
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.