Nasdaq Composite (NQ: COMP )

14,780.53 USD +19.24 (+0.13%)
Daily Price Updated: 4:15 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 4926 4941 4899 4901 0 -46.56(-0.94%)
Mar 30, 2015 4922 4948 4921 4947 0 +56.22(+1.15%)
Mar 27, 2015 4864 4899 4860 4891 0 +27.86(+0.57%)
Mar 26, 2015 4836 4889 4826 4863 0 -13.16(-0.27%)
Mar 25, 2015 5003 5007 4877 4877 0 -118.21(-2.37%)
Mar 24, 2015 5010 5032 4995 4995 0 -16.25(-0.32%)
Mar 23, 2015 5021 5031 5011 5011 0 -15.44(-0.31%)
Mar 20, 2015 5033 5042 5020 5026 0 +34.04(+0.68%)
Mar 19, 2015 4982 5000 4980 4992 0 +9.55(+0.19%)
Mar 18, 2015 4927 5002 4908 4983 0 +45.39(+0.92%)
Mar 17, 2015 4913 4945 4907 4937 0 +7.93(+0.16%)
Mar 16, 2015 4897 4930 4889 4930 0 +57.75(+1.19%)
Mar 13, 2015 4886 4904 4843 4872 0 -21.53(-0.44%)
Mar 12, 2015 4854 4896 4853 4893 0 +43.35(+0.89%)
Mar 11, 2015 4867 4876 4847 4850 0 -9.85(-0.20%)
Mar 10, 2015 4900 4903 4860 4860 0 -82.64(-1.67%)
Mar 09, 2015 4936 4950 4921 4942 0 +15.07(+0.31%)
Mar 06, 2015 4967 4983 4919 4927 0 -55.44(-1.11%)
Mar 05, 2015 4980 4994 4963 4983 0 +15.67(+0.32%)
Mar 04, 2015 4980 4973 4940 4967 0 -12.76(-0.26%)
Mar 03, 2015 4991 4993 4965 4980 0 -28.20(-0.56%)
Mar 02, 2015 4973 5009 4972 5008 0 +44.57(+0.90%)
Feb 27, 2015 4985 4989 4961 4964 0 -24.36(-0.49%)
Feb 26, 2015 4969 4989 4956 4988 0 +20.75(+0.42%)
Feb 25, 2015 4960 4984 4956 4967 0 -0.98(-0.02%)
Feb 24, 2015 4956 4971 4945 4968 0 +7.15(+0.14%)
Feb 23, 2015 4953 4961 4940 4961 0 +5.01(+0.10%)
Feb 20, 2015 4920 4957 4906 4956 0 +31.27(+0.63%)
Feb 19, 2015 4902 4930 4901 4925 0 +18.34(+0.37%)
Feb 18, 2015 4891 4908 4886 4906 0 +12.53(+0.26%)
Feb 13, 2015 4894 4894 4894 4894 0 +36.22(+0.75%)
Feb 12, 2015 4828 4858 4824 4858 0 +56.43(+1.18%)
Feb 11, 2015 4788 4810 4780 4801 0 +13.54(+0.28%)
Feb 10, 2015 4755 4793 4737 4788 0 +61.63(+1.30%)
Feb 09, 2015 4724 4749 4720 4726 0 -18.39(-0.39%)
Feb 06, 2015 4769 4787 4731 4744 0 -20.70(-0.43%)
Feb 05, 2015 4730 4767 4723 4765 0 +48.39(+1.03%)
Feb 04, 2015 4700 4744 4699 4717 0 -11.03(-0.23%)
Feb 03, 2015 4693 4728 4671 4728 0 +51.05(+1.09%)
Feb 02, 2015 4651 4677 4580 4677 0 +41.45(+0.89%)
Jan 30, 2015 4671 4694 4631 4635 0 -48.17(-1.03%)
Jan 29, 2015 4636 4688 4602 4683 0 +45.41(+0.98%)
Jan 28, 2015 4741 4742 4637 4638 0 -43.50(-0.93%)
Jan 27, 2015 4698 4722 4665 4681 0 -90.27(-1.89%)
Jan 26, 2015 4752 4774 4734 4772 0 +13.88(+0.29%)
Jan 23, 2015 4748 4771 4738 4758 0 +7.48(+0.16%)
Jan 22, 2015 4691 4753 4645 4750 0 +82.98(+1.78%)
Jan 21, 2015 4642 4692 4630 4667 0 +12.58(+0.27%)
Jan 20, 2015 4656 4666 4601 4655 0 +20.46(+0.44%)
Jan 16, 2015 4634 4634 4634 4634 0 +63.56(+1.39%)
Jan 15, 2015 4657 4664 4567 4571 0 -68.50(-1.48%)
Jan 14, 2015 4611 4655 4596 4639 0 -22.17(-0.48%)
Jan 13, 2015 4709 4751 4624 4661 0 -3.21(-0.07%)
Jan 12, 2015 4714 4716 4651 4665 0 -39.36(-0.84%)
Jan 09, 2015 4744 4745 4681 4704 0 -32.12(-0.68%)
Jan 08, 2015 4690 4741 4688 4736 0 +85.72(+1.84%)
Jan 07, 2015 4627 4653 4614 4650 0 +57.73(+1.26%)
Jan 06, 2015 4667 4667 4568 4593 0 -59.84(-1.29%)
Jan 05, 2015 4700 4703 4641 4653 0 -74.24(-1.57%)
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.