MENU

Nasdaq Composite (NQ: COMP )

10,867.93 USD -198.88 (-1.80%)
Daily Price Updated: 4:15 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 8911 8926 8826 8890 0 -25.16(-0.28%)
Apr 29, 2020 8803 8957 8765 8915 0 +306.98(+3.57%)
Apr 28, 2020 8826 8831 8601 8608 0 -122.43(-1.40%)
Apr 27, 2020 8718 8755 8697 8730 0 +95.64(+1.11%)
Apr 24, 2020 8530 8643 8464 8635 0 +139.77(+1.65%)
Apr 23, 2020 8529 8635 8475 8495 0 -0.63(-0.01%)
Apr 22, 2020 8435 8537 8405 8495 0 +232.15(+2.81%)
Apr 21, 2020 8461 8480 8216 8263 0 -297.50(-3.48%)
Apr 20, 2020 8553 8685 8553 8561 0 -89.41(-1.03%)
Apr 17, 2020 8667 8670 8532 8650 0 +117.78(+1.38%)
Apr 16, 2020 8479 8560 8393 8532 0 +139.18(+1.66%)
Apr 15, 2020 8356 8465 8309 8393 0 -122.56(-1.44%)
Apr 14, 2020 8353 8531 8338 8516 0 +323.32(+3.95%)
Apr 13, 2020 8128 8200 8036 8192 0 +38.84(+0.48%)
Apr 09, 2020 8169 8228 8072 8154 0 +62.68(+0.77%)
Apr 08, 2020 7976 8114 7902 8091 0 +203.64(+2.58%)
Apr 07, 2020 8130 8146 7881 7887 0 -25.98(-0.33%)
Apr 06, 2020 7660 7938 7618 7913 0 +540.16(+7.33%)
Apr 03, 2020 7477 7519 7288 7373 0 -114.23(-1.53%)
Apr 02, 2020 7317 7499 7308 7487 0 +126.73(+1.72%)
Apr 01, 2020 7460 7566 7302 7361 0 -339.52(-4.41%)
Mar 31, 2020 7740 7880 7643 7700 0 -74.05(-0.95%)
Mar 30, 2020 7583 7784 7540 7774 0 +271.77(+3.62%)
Mar 27, 2020 7554 7716 7491 7502 0 -295.16(-3.79%)
Mar 26, 2020 7462 7810 7462 7798 0 +413.24(+5.60%)
Mar 25, 2020 7421 7671 7276 7384 0 -33.56(-0.45%)
Mar 24, 2020 7196 7418 7170 7418 0 +557.19(+8.12%)
Mar 23, 2020 6829 6985 6631 6861 0 -18.85(-0.27%)
Mar 20, 2020 7248 7354 6855 6880 0 -271.06(-3.79%)
Mar 19, 2020 6996 7341 6859 7151 0 +160.74(+2.30%)
Mar 18, 2020 6902 7183 6686 6990 0 -344.94(-4.70%)
Mar 17, 2020 7072 7406 6829 7335 0 +430.19(+6.23%)
Mar 16, 2020 7393 7422 6883 6905 0 -969.64(-12.31%)
Mar 13, 2020 7610 7876 7219 7874 0 +672.43(+9.34%)
Mar 12, 2020 7422 7709 7195 7202 0 -750.25(-9.43%)
Mar 11, 2020 8136 8181 7851 7952 0 -392.20(-4.70%)
Mar 10, 2020 8238 8347 7930 8344 0 +393.57(+4.95%)
Mar 09, 2020 7958 8243 7943 7951 0 -624.94(-7.29%)
Mar 06, 2020 8474 8612 8375 8576 0 -162.98(-1.87%)
Mar 05, 2020 8790 8921 8677 8739 0 -279.49(-3.10%)
Mar 04, 2020 8834 9018 8758 9018 0 +334.00(+3.85%)
Mar 03, 2020 8954 9069 8605 8684 0 -268.07(-2.99%)
Mar 02, 2020 8660 8953 8543 8952 0 +384.79(+4.49%)
Feb 28, 2020 8292 8592 8264 8567 0 +0.89(+0.01%)
Feb 27, 2020 8771 8904 8562 8566 0 -414.29(-4.61%)
Feb 26, 2020 9012 9148 8928 8981 0 +15.16(+0.17%)
Feb 25, 2020 9301 9311 8940 8966 0 -255.67(-2.77%)
Feb 24, 2020 9173 9323 9167 9221 0 -355.31(-3.71%)
Feb 21, 2020 9708 9716 9542 9577 0 -174.37(-1.79%)
Feb 20, 2020 9799 9821 9637 9751 0 -66.22(-0.67%)
Feb 19, 2020 9783 9838 9777 9817 0 +84.44(+0.87%)
Feb 18, 2020 9679 9748 9676 9733 0 +1.56(+0.02%)
Feb 14, 2020 9729 9746 9693 9731 0 +19.21(+0.20%)
Feb 13, 2020 9657 9748 9650 9712 0 -13.99(-0.14%)
Feb 12, 2020 9689 9729 9667 9726 0 +87.02(+0.90%)
Feb 11, 2020 9681 9715 9617 9639 0 +10.55(+0.11%)
Feb 10, 2020 9494 9629 9494 9628 0 +107.88(+1.13%)
Feb 07, 2020 9527 9570 9497 9521 0 -51.64(-0.54%)
Feb 06, 2020 9541 9576 9506 9572 0 +63.47(+0.67%)
Feb 05, 2020 9574 9575 9455 9509 0 +40.71(+0.43%)
Feb 04, 2020 9398 9485 9374 9468 0 +194.57(+2.10%)
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