Nasdaq Composite (NQ: COMP )

13,582.42 USD -51.08 (-0.37%)
Daily Price Updated: 4:15 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 7471 7507 7448 7453 0 -114.57(-1.51%)
May 30, 2019 7565 7596 7528 7568 0 +20.41(+0.27%)
May 29, 2019 7553 7581 7504 7547 0 -60.04(-0.79%)
May 28, 2019 7656 7694 7604 7607 0 -29.66(-0.39%)
May 24, 2019 7676 7637 7637 7637 0 +8.73(+0.11%)
May 23, 2019 7661 7665 7585 7628 0 -122.56(-1.58%)
May 22, 2019 7750 7786 7738 7751 0 -34.88(-0.45%)
May 21, 2019 7766 7804 7753 7786 0 +83.34(+1.08%)
May 20, 2019 7714 7747 7678 7702 0 -113.90(-1.46%)
May 17, 2019 7829 7919 7810 7816 0 -81.77(-1.04%)
May 16, 2019 7833 7946 7827 7898 0 +75.90(+0.97%)
May 15, 2019 7683 7839 7682 7822 0 +87.66(+1.13%)
May 14, 2019 7690 7776 7665 7734 0 +87.47(+1.14%)
May 13, 2019 7720 7761 7627 7647 0 -269.92(-3.41%)
May 10, 2019 7881 7949 7759 7917 0 +6.35(+0.08%)
May 09, 2019 7853 7930 7796 7911 0 -32.73(-0.41%)
May 08, 2019 7946 8004 7923 7943 0 -20.44(-0.26%)
May 07, 2019 8044 8071 7899 7964 0 -159.53(-1.96%)
May 06, 2019 7982 8136 7982 8123 0 -40.71(-0.50%)
May 03, 2019 8093 8165 8085 8164 0 +127.23(+1.58%)
May 02, 2019 8046 8094 7977 8037 0 -12.87(-0.16%)
May 01, 2019 8133 8146 8048 8050 0 -58.13(-0.72%)
Apr 30, 2019 8105 8125 8051 8108 0 -54.08(-0.66%)
Apr 29, 2019 8148 8176 8136 8162 0 +15.45(+0.19%)
Apr 26, 2019 8100 8146 8061 8146 0 +27.72(+0.34%)
Apr 25, 2019 8151 8152 8075 8119 0 +16.67(+0.21%)
Apr 24, 2019 8123 8140 8102 8102 0 -18.81(-0.23%)
Apr 23, 2019 8027 8129 8024 8121 0 +105.55(+1.32%)
Apr 22, 2019 7969 8017 7966 8015 0 +17.21(+0.22%)
Apr 18, 2019 7998 7998 7998 7998 0 +1.98(+0.02%)
Apr 17, 2019 8045 8052 7973 7996 0 -4.15(-0.05%)
Apr 16, 2019 8001 8018 7979 8000 0 +24.22(+0.30%)
Apr 15, 2019 7987 7993 7934 7976 0 -8.15(-0.10%)
Apr 12, 2019 7984 7992 7953 7984 0 +36.80(+0.46%)
Apr 11, 2019 7975 7975 7933 7947 0 -16.88(-0.21%)
Apr 10, 2019 7923 7965 7917 7964 0 +54.96(+0.69%)
Apr 09, 2019 7925 7946 7898 7909 0 -44.60(-0.56%)
Apr 08, 2019 7925 7956 7892 7954 0 +15.19(+0.19%)
Apr 05, 2019 7915 7940 7909 7939 0 +46.91(+0.59%)
Apr 04, 2019 7894 7918 7845 7892 0 -3.77(-0.05%)
Apr 03, 2019 7891 7938 7871 7896 0 +46.86(+0.60%)
Apr 02, 2019 7825 7855 7811 7849 0 +19.78(+0.25%)
Apr 01, 2019 7800 7831 7777 7829 0 +99.59(+1.29%)
Mar 29, 2019 7727 7734 7689 7729 0 +60.15(+0.78%)
Mar 28, 2019 7660 7689 7620 7669 0 +25.79(+0.34%)
Mar 27, 2019 7702 7713 7582 7643 0 -48.14(-0.63%)
Mar 26, 2019 7700 7738 7649 7692 0 +53.98(+0.71%)
Mar 25, 2019 7619 7662 7579 7638 0 -5.13(-0.07%)
Mar 22, 2019 7800 7818 7643 7643 0 -196.29(-2.50%)
Mar 21, 2019 7705 7850 7705 7839 0 +109.99(+1.42%)
Mar 20, 2019 7722 7779 7674 7729 0 -35.16(-0.45%)
Mar 19, 2019 7747 7768 7727 7764 0 +49.65(+0.64%)
Mar 18, 2019 7696 7738 7678 7714 0 +25.95(+0.34%)
Mar 15, 2019 7658 7715 7652 7689 0 +57.62(+0.76%)
Mar 14, 2019 7645 7653 7627 7631 0 -12.50(-0.16%)
Mar 13, 2019 7621 7677 7619 7643 0 +54.91(+0.72%)
Mar 12, 2019 7572 7611 7560 7588 0 +30.44(+0.40%)
Mar 11, 2019 7443 7558 7442 7558 0 +149.92(+2.02%)
Mar 08, 2019 7334 7412 7333 7408 0 -13.32(-0.18%)
Mar 07, 2019 7484 7489 7397 7421 0 -84.46(-1.13%)
Mar 06, 2019 7575 7579 7500 7506 0 -70.44(-0.93%)
Mar 05, 2019 7582 7599 7544 7576 0 -1.21(-0.02%)
Mar 04, 2019 7637 7644 7502 7578 0 -17.78(-0.23%)
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.