Nasdaq Composite (NQ: COMP )

14,778.26 USD +15.68 (+0.11%)
Daily Price Updated: 4:15 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 7456 7492 7431 7442 0 -20.34(-0.27%)
May 30, 2018 7428 7474 7424 7462 0 +65.86(+0.89%)
May 29, 2018 7399 7435 7354 7397 0 -37.26(-0.50%)
May 25, 2018 7434 7434 7434 7434 0 +9.42(+0.13%)
May 24, 2018 7422 7435 7358 7424 0 -1.53(-0.02%)
May 23, 2018 7335 7427 7335 7426 0 +47.50(+0.64%)
May 22, 2018 7421 7433 7370 7378 0 -15.58(-0.21%)
May 21, 2018 7406 7432 7368 7394 0 +39.70(+0.54%)
May 18, 2018 7364 7381 7344 7354 0 -28.13(-0.38%)
May 17, 2018 7380 7425 7350 7382 0 -15.82(-0.21%)
May 16, 2018 7356 7413 7356 7398 0 +46.67(+0.63%)
May 15, 2018 7361 7364 7321 7352 0 -59.69(-0.81%)
May 14, 2018 7429 7458 7402 7411 0 +8.43(+0.11%)
May 11, 2018 7394 7418 7372 7403 0 -2.09(-0.03%)
May 10, 2018 7356 7414 7354 7405 0 +65.07(+0.89%)
May 09, 2018 7282 7345 7259 7340 0 +73.00(+1.00%)
May 08, 2018 7255 7279 7225 7267 0 +1.69(+0.02%)
May 07, 2018 7242 7292 7236 7265 0 +55.60(+0.77%)
May 04, 2018 7066 7228 7058 7210 0 +121.47(+1.71%)
May 03, 2018 7065 7113 6991 7088 0 -12.75(-0.18%)
May 02, 2018 7138 7169 7095 7101 0 -29.81(-0.42%)
May 01, 2018 7054 7133 7036 7131 0 +64.44(+0.91%)
Apr 30, 2018 7134 7170 7065 7066 0 -53.53(-0.75%)
Apr 27, 2018 7196 7197 7084 7120 0 +1.12(+0.02%)
Apr 26, 2018 7080 7144 7056 7119 0 +114.94(+1.64%)
Apr 25, 2018 7010 7031 6927 7004 0 -3.62(-0.05%)
Apr 24, 2018 7161 7172 6962 7007 0 -121.25(-1.70%)
Apr 23, 2018 7174 7196 7094 7129 0 -17.52(-0.25%)
Apr 20, 2018 7221 7223 7123 7146 0 -91.93(-1.27%)
Apr 19, 2018 7259 7277 7215 7238 0 -57.18(-0.78%)
Apr 18, 2018 7292 7320 7260 7295 0 +14.14(+0.19%)
Apr 17, 2018 7215 7299 7207 7281 0 +124.81(+1.74%)
Apr 16, 2018 7154 7179 7116 7156 0 +49.63(+0.70%)
Apr 13, 2018 7180 7184 7078 7107 0 -33.60(-0.47%)
Apr 12, 2018 7112 7166 7105 7140 0 +71.22(+1.01%)
Apr 11, 2018 7055 7129 7055 7069 0 -25.27(-0.36%)
Apr 10, 2018 7061 7118 7015 7094 0 +143.96(+2.07%)
Apr 09, 2018 6971 7075 6945 6950 0 +35.23(+0.51%)
Apr 06, 2018 7000 7067 6878 6915 0 -161.44(-2.28%)
Apr 05, 2018 7099 7112 7037 7077 0 +34.44(+0.49%)
Apr 04, 2018 6812 7059 6812 7042 0 +171.99(+2.50%)
Apr 02, 2018 7016 7045 6806 6870 0 -193.33(-2.74%)
Mar 29, 2018 7063 7063 7063 7063 0 +114.22(+1.64%)
Mar 28, 2018 6978 7036 6901 6949 0 -59.58(-0.85%)
Mar 27, 2018 7255 7256 6964 7009 0 -211.74(-2.93%)
Mar 26, 2018 7125 7226 7022 7221 0 +227.88(+3.26%)
Mar 23, 2018 7171 7194 6993 6993 0 -174.01(-2.43%)
Mar 22, 2018 7258 7303 7164 7167 0 -178.61(-2.43%)
Mar 21, 2018 7348 7416 7325 7345 0 -19.02(-0.26%)
Mar 20, 2018 7353 7381 7331 7364 0 +20.06(+0.27%)
Mar 19, 2018 7419 7421 7285 7344 0 -137.74(-1.84%)
Mar 16, 2018 7504 7514 7474 7482 0 +0.25(+0.00%)
Mar 15, 2018 7509 7525 7463 7482 0 -15.07(-0.20%)
Mar 14, 2018 7540 7545 7474 7497 0 -14.20(-0.19%)
Mar 13, 2018 7588 7637 7493 7511 0 -77.31(-1.02%)
Mar 12, 2018 7581 7609 7563 7588 0 +27.51(+0.36%)
Mar 09, 2018 7476 7561 7469 7561 0 +132.86(+1.79%)
Mar 08, 2018 7423 7435 7391 7428 0 +31.30(+0.42%)
Mar 07, 2018 7375 7404 7320 7397 0 +24.64(+0.33%)
Mar 06, 2018 7367 7378 7320 7372 0 +41.30(+0.56%)
Mar 05, 2018 7223 7350 7205 7331 0 +72.84(+1.00%)
Mar 02, 2018 7100 7267 7085 7258 0 +77.31(+1.08%)
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.