MENU

Nasdaq Composite (NQ: COMP )

10,983.78 USD -65.72 (-0.59%)
Daily Price Updated: 4:15 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 12232 12426 12181 12391 0 +228.10(+1.88%)
Jul 28, 2022 12033 12179 11887 12163 0 +130.20(+1.08%)
Jul 27, 2022 11752 12082 11718 12032 0 +469.80(+4.06%)
Jul 26, 2022 11704 11711 11533 11563 0 -220.10(-1.87%)
Jul 25, 2022 11843 11855 11708 11783 0 -51.40(-0.43%)
Jul 22, 2022 12030 12093 11767 11834 0 -225.50(-1.87%)
Jul 21, 2022 11907 12061 11813 12060 0 +161.90(+1.36%)
Jul 20, 2022 11713 11940 11703 11898 0 +184.50(+1.58%)
Jul 19, 2022 11504 11721 11449 11713 0 +353.20(+3.11%)
Jul 18, 2022 11554 11629 11323 11360 0 -92.40(-0.81%)
Jul 15, 2022 11380 11455 11295 11452 0 +201.20(+1.79%)
Jul 14, 2022 11153 11280 11006 11251 0 +3.60(+0.03%)
Jul 13, 2022 11061 11326 11031 11248 0 -17.10(-0.15%)
Jul 12, 2022 11423 11483 11207 11265 0 -107.90(-0.95%)
Jul 11, 2022 11519 11541 11348 11373 0 -262.70(-2.26%)
Jul 08, 2022 11514 11690 11480 11635 0 +14.00(+0.12%)
Jul 07, 2022 11426 11644 11413 11621 0 +259.50(+2.28%)
Jul 06, 2022 11341 11443 11250 11362 0 +39.60(+0.35%)
Jul 05, 2022 10964 11324 10912 11322 0 +194.40(+1.75%)
Jul 01, 2022 11014 11132 10923 11128 0 +99.10(+0.90%)
Jun 30, 2022 11052 11161 10850 11029 0 -149.20(-1.33%)
Jun 29, 2022 11180 11226 11072 11178 0 -2370.20(-17.49%)
Feb 18, 2022 13737 13762 13466 13548 0 -168.60(-1.23%)
Feb 17, 2022 14003 14021 13705 13717 0 -407.40(-2.88%)
Feb 16, 2022 14043 14164 13932 14124 0 -15.70(-0.11%)
Feb 15, 2022 13996 14142 13976 14140 0 +348.90(+2.53%)
Feb 14, 2022 13769 13922 13665 13791 0 -0.30(-0.00%)
Feb 11, 2022 14214 14247 13733 13791 0 -394.40(-2.78%)
Feb 10, 2022 14229 14510 14118 14186 0 -304.80(-2.10%)
Feb 09, 2022 14359 14491 14331 14490 0 +295.90(+2.08%)
Feb 08, 2022 13982 14226 13935 14194 0 +178.80(+1.28%)
Feb 07, 2022 14116 14236 13974 14016 0 -82.30(-0.58%)
Feb 04, 2022 13961 14223 13850 14098 0 -319.50(-2.22%)
Feb 02, 2022 14484 14505 14265 14418 0 +71.50(+0.50%)
Feb 01, 2022 14277 14359 14071 14346 0 +106.10(+0.75%)
Jan 31, 2022 13814 14243 13768 14240 0 +469.30(+3.41%)
Jan 28, 2022 13443 13772 13237 13771 0 +417.80(+3.13%)
Jan 27, 2022 13708 13766 13323 13353 0 -194.00(-1.43%)
Jan 26, 2022 13870 14003 13392 13547 0 +7.50(+0.06%)
Jan 25, 2022 13611 13747 13414 13539 0 -315.80(-2.28%)
Jan 24, 2022 13484 13877 13095 13855 0 +86.20(+0.63%)
Jan 21, 2022 14046 14172 13764 13769 0 -385.10(-2.72%)
Jan 20, 2022 14467 14642 14141 14154 0 -186.30(-1.30%)
Jan 19, 2022 14595 14659 14332 14340 0 -166.60(-1.15%)
Jan 18, 2022 14685 14740 14483 14507 0 -386.90(-2.60%)
Jan 14, 2022 14894 14894 14894 14894 0 +87.00(+0.59%)
Jan 13, 2022 15245 15260 14782 14807 0 -381.60(-2.51%)
Jan 12, 2022 15263 15319 15117 15188 0 +34.90(+0.23%)
Jan 11, 2022 14919 15159 14838 15154 0 +210.70(+1.41%)
Jan 10, 2022 14755 14954 14530 14943 0 +6.90(+0.05%)
Jan 07, 2022 15096 15171 14878 14936 0 -145.00(-0.96%)
Jan 06, 2022 15038 15198 14915 15081 0 -19.30(-0.13%)
Jan 05, 2022 15546 15586 15095 15100 0 -522.50(-3.34%)
Jan 04, 2022 15846 15852 15512 15623 0 -210.10(-1.33%)
Jan 03, 2022 15732 15833 15644 15833 0 +187.80(+1.20%)
Dec 31, 2021 15723 15777 15644 15645 0 -96.60(-0.61%)
Dec 30, 2021 15759 15868 15729 15742 0 -24.60(-0.16%)
Dec 29, 2021 15795 15822 15680 15766 0 -15.50(-0.10%)
Dec 28, 2021 15895 15902 15757 15782 0 -89.60(-0.56%)
Dec 27, 2021 15697 15871 15697 15871 0 +217.90(+1.39%)
Dec 23, 2021 15545 15698 15529 15653 0 +131.50(+0.85%)
Dec 22, 2021 15319 15526 15303 15522 0 +180.80(+1.18%)
Dec 21, 2021 15126 15349 15015 15341 0 +360.20(+2.40%)
Dec 20, 2021 14933 15007 14860 14981 0 -188.80(-1.24%)
Dec 17, 2021 15041 15289 14960 15170 0 -10.70(-0.07%)
Dec 16, 2021 15626 15633 15120 15180 0 -385.20(-2.47%)
Dec 15, 2021 15231 15576 15055 15566 0 +328.00(+2.15%)
Dec 14, 2021 15217 15318 15097 15238 0 -175.70(-1.14%)
Dec 13, 2021 15632 15637 15408 15413 0 -217.30(-1.39%)
Dec 10, 2021 15630 15678 15478 15631 0 +113.20(+0.73%)
Dec 09, 2021 15727 15796 15511 15517 0 -269.60(-1.71%)
Dec 08, 2021 15685 15793 15619 15787 0 +100.10(+0.64%)
Dec 07, 2021 15512 15720 15508 15687 0 +461.70(+3.03%)
Dec 06, 2021 15122 15282 14932 15225 0 +139.70(+0.93%)
Dec 03, 2021 15427 15470 14931 15086 0 -295.80(-1.92%)
Dec 02, 2021 15182 15444 15150 15381 0 +127.30(+0.83%)
Dec 01, 2021 15753 15765 15244 15254 0 -283.70(-1.83%)
Nov 30, 2021 15720 15828 15451 15538 0 -245.10(-1.55%)
Nov 29, 2021 15722 15833 15645 15783 0 +291.10(+1.88%)
Nov 26, 2021 15664 15732 15456 15492 0 -353.50(-2.23%)
Nov 24, 2021 15678 15849 15591 15845 0 +70.10(+0.44%)
Nov 23, 2021 15818 15896 15602 15775 0 -79.70(-0.50%)
Nov 22, 2021 16121 16212 15851 15855 0 -202.60(-1.26%)
Nov 19, 2021 16045 16121 16017 16057 0 +63.70(+0.40%)
Nov 18, 2021 15967 16006 15849 15994 0 +72.10(+0.45%)
Nov 17, 2021 15972 15999 15909 15922 0 -52.30(-0.33%)
Nov 16, 2021 15843 15990 15825 15974 0 +120.10(+0.76%)
Nov 15, 2021 15894 15918 15778 15854 0 -7.20(-0.05%)
Nov 12, 2021 15754 15875 15705 15861 0 +156.70(+1.00%)
Nov 11, 2021 15745 15768 15696 15704 0 +81.60(+0.52%)
Nov 10, 2021 15759 15867 15544 15623 0 -313.60(-1.97%)
Nov 09, 2021 16031 16035 15936 15936 0 -46.10(-0.29%)
Nov 08, 2021 15993 16038 15962 15982 0 +10.80(+0.07%)
Nov 05, 2021 16003 16053 15901 15972 0 +31.30(+0.20%)
Nov 04, 2021 15842 15966 15828 15940 0 +128.70(+0.81%)
Nov 03, 2021 15664 15822 15616 15812 0 +162.00(+1.04%)
Nov 02, 2021 15587 15657 15569 15650 0 +151.20(+0.98%)
Oct 29, 2021 15337 15504 15323 15498 0 +50.30(+0.33%)
Oct 28, 2021 15307 15452 15290 15448 0 +212.30(+1.39%)
Oct 27, 2021 15289 15364 15236 15236 0 +0.10(+0.00%)
Oct 26, 2021 15321 15384 15198 15236 0 +9.00(+0.06%)
Oct 25, 2021 15139 15260 15071 15227 0 +136.50(+0.90%)
Oct 22, 2021 15157 15193 15021 15090 0 -125.50(-0.82%)
Oct 21, 2021 15110 15222 15094 15216 0 +94.00(+0.62%)
Oct 20, 2021 15156 15178 15071 15122 0 -7.40(-0.05%)
Oct 19, 2021 15067 15138 15050 15129 0 +107.30(+0.71%)
Oct 18, 2021 14843 15027 14833 15022 0 +124.50(+0.84%)
Oct 15, 2021 14886 14905 14848 14897 0 +73.90(+0.50%)
Oct 14, 2021 14716 14828 14700 14823 0 +251.80(+1.73%)
Oct 13, 2021 14535 14589 14472 14572 0 +105.70(+0.73%)
Oct 12, 2021 14539 14553 14442 14466 0 -20.30(-0.14%)
Oct 11, 2021 14540 14666 14483 14486 0 -93.30(-0.64%)
Oct 08, 2021 14700 14700 14570 14580 0 -74.50(-0.51%)
Oct 07, 2021 14626 14756 14615 14654 0 +152.10(+1.05%)
Oct 06, 2021 14297 14510 14259 14502 0 +68.10(+0.47%)
Oct 05, 2021 14314 14509 14300 14434 0 +178.30(+1.25%)
Oct 04, 2021 14495 14500 14182 14256 0 -311.20(-2.14%)
Oct 01, 2021 14500 14607 14324 14567 0 +118.10(+0.82%)
Sep 30, 2021 14587 14632 14444 14449 0 -63.80(-0.44%)
Sep 29, 2021 14607 14677 14494 14512 0 -34.30(-0.24%)
Sep 28, 2021 14800 14818 14540 14547 0 -423.30(-2.83%)
Sep 27, 2021 14958 15003 14865 14970 0 -77.70(-0.52%)
Sep 24, 2021 14962 15068 14947 15048 0 -4.50(-0.03%)
Sep 23, 2021 14950 15085 14932 15052 0 +155.40(+1.04%)
Sep 22, 2021 14798 14950 14767 14897 0 +150.40(+1.02%)
Sep 21, 2021 14788 14847 14696 14746 0 +32.50(+0.22%)
Sep 20, 2021 14758 14842 14530 14714 0 -330.10(-2.19%)
Sep 17, 2021 15162 15167 14999 15044 0 -137.90(-0.91%)
Sep 16, 2021 15116 15206 15047 15182 0 +20.40(+0.13%)
Sep 15, 2021 15077 15174 14985 15162 0 +123.70(+0.82%)
Sep 14, 2021 15177 15181 15008 15038 0 -67.80(-0.45%)
Sep 13, 2021 15204 15215 15031 15106 0 -9.90(-0.07%)
Sep 10, 2021 15340 15350 15111 15116 0 -132.70(-0.87%)
Sep 09, 2021 15296 15352 15245 15248 0 -38.40(-0.25%)
Sep 08, 2021 15348 15360 15207 15287 0 -87.70(-0.57%)
Sep 07, 2021 15380 15403 15343 15374 0 +10.80(+0.07%)
Sep 03, 2021 15313 15376 15284 15364 0 +32.30(+0.21%)
Sep 02, 2021 15371 15380 15285 15331 0 +21.80(+0.14%)
Sep 01, 2021 15310 15380 15302 15309 0 +50.20(+0.33%)
Aug 31, 2021 15262 15279 15203 15259 0 -6.70(-0.04%)
Aug 30, 2021 15176 15288 15165 15266 0 +136.40(+0.90%)
Aug 27, 2021 14972 15144 14966 15130 0 +183.70(+1.23%)
Aug 26, 2021 15030 15060 14940 14946 0 -96.10(-0.64%)
Aug 25, 2021 15042 15059 15012 15042 0 +22.10(+0.15%)
Aug 24, 2021 14980 15035 14966 15020 0 +77.10(+0.52%)
Aug 23, 2021 14780 14964 14777 14943 0 +228.00(+1.55%)
Aug 20, 2021 14576 14722 14572 14715 0 +172.90(+1.19%)
Aug 19, 2021 14424 14611 14423 14542 0 +15.90(+0.11%)
Aug 18, 2021 14645 14697 14516 14526 0 -130.30(-0.89%)
Aug 17, 2021 14674 14717 14551 14656 0 -137.60(-0.93%)
Aug 16, 2021 14774 14795 14610 14794 0 -29.10(-0.20%)
Aug 13, 2021 14825 14851 14797 14823 0 +6.60(+0.04%)
Aug 12, 2021 14737 14824 14699 14816 0 +51.20(+0.35%)
Aug 11, 2021 14832 14842 14692 14765 0 -23.00(-0.16%)
Aug 10, 2021 14886 14895 14754 14788 0 -72.10(-0.49%)
Aug 09, 2021 14863 14884 14803 14860 0 +24.40(+0.16%)
Aug 06, 2021 14870 14890 14789 14836 0 -59.30(-0.40%)
Aug 05, 2021 14803 14896 14776 14895 0 +114.60(+0.78%)
Aug 04, 2021 14750 14812 14734 14780 0 +19.20(+0.13%)
Aug 03, 2021 14721 14763 14584 14761 0 +80.20(+0.55%)
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