Nasdaq Composite (NQ: COMP )

14,253.27 USD +111.79 (+0.79%)
Daily Price Updated: 4:15 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 5216 5220 5191 5213 0 -9.77(-0.19%)
Aug 30, 2016 5230 5242 5206 5223 0 -9.34(-0.18%)
Aug 29, 2016 5224 5245 5222 5232 0 +13.41(+0.26%)
Aug 26, 2016 5219 5253 5192 5219 0 +6.71(+0.13%)
Aug 25, 2016 5208 5231 5202 5212 0 -5.49(-0.11%)
Aug 24, 2016 5254 5263 5206 5218 0 -42.38(-0.81%)
Aug 23, 2016 5266 5276 5258 5260 0 +15.47(+0.30%)
Aug 22, 2016 5231 5252 5225 5245 0 +6.22(+0.12%)
Aug 19, 2016 5230 5246 5218 5238 0 -1.77(-0.03%)
Aug 18, 2016 5226 5243 5222 5240 0 +11.49(+0.22%)
Aug 17, 2016 5228 5230 5197 5229 0 +1.55(+0.03%)
Aug 16, 2016 5248 5248 5227 5227 0 -34.90(-0.66%)
Aug 15, 2016 5242 5271 5241 5262 0 +29.12(+0.56%)
Aug 12, 2016 5220 5233 5216 5233 0 +4.50(+0.09%)
Aug 11, 2016 5222 5235 5211 5228 0 +23.81(+0.46%)
Aug 10, 2016 5228 5228 5194 5205 0 -20.90(-0.40%)
Aug 09, 2016 5216 5239 5215 5225 0 +12.34(+0.24%)
Aug 08, 2016 5224 5228 5202 5213 0 -7.98(-0.15%)
Aug 05, 2016 5191 5227 5186 5221 0 +54.87(+1.06%)
Aug 04, 2016 5158 5174 5145 5166 0 +6.51(+0.13%)
Aug 03, 2016 5133 5160 5128 5160 0 +22.00(+0.43%)
Aug 02, 2016 5178 5181 5110 5138 0 -46.46(-0.90%)
Aug 01, 2016 5167 5199 5159 5184 0 +22.06(+0.43%)
Jul 29, 2016 5162 5176 5140 5162 0 +7.15(+0.14%)
Jul 28, 2016 5145 5160 5131 5155 0 +15.17(+0.30%)
Jul 27, 2016 5144 5151 5121 5140 0 +29.76(+0.58%)
Jul 26, 2016 5096 5122 5084 5110 0 +12.42(+0.24%)
Jul 25, 2016 5097 5101 5083 5098 0 -2.53(-0.05%)
Jul 22, 2016 5078 5104 5064 5100 0 +26.26(+0.52%)
Jul 21, 2016 5094 5103 5061 5074 0 -16.03(-0.31%)
Jul 20, 2016 5062 5098 5054 5090 0 +53.56(+1.06%)
Jul 19, 2016 5038 5052 5028 5036 0 -19.41(-0.38%)
Jul 18, 2016 5035 5064 5030 5056 0 +26.20(+0.52%)
Jul 15, 2016 5041 5045 5019 5030 0 -4.47(-0.09%)
Jul 14, 2016 5042 5045 5025 5034 0 +28.33(+0.57%)
Jul 13, 2016 5036 5036 5003 5006 0 -17.09(-0.34%)
Jul 12, 2016 5018 5032 5010 5023 0 +34.18(+0.69%)
Jul 11, 2016 4977 5002 4977 4989 0 +31.88(+0.64%)
Jul 08, 2016 4907 4959 4904 4957 0 +79.95(+1.64%)
Jul 07, 2016 4867 4889 4854 4877 0 +53.91(+1.12%)
Jul 05, 2016 4837 4839 4797 4823 0 -39.67(-0.82%)
Jul 01, 2016 4863 4863 4863 4863 0 +19.89(+0.41%)
Jun 30, 2016 4794 4843 4775 4843 0 +63.43(+1.33%)
Jun 29, 2016 4733 4788 4732 4779 0 +87.38(+1.86%)
Jun 28, 2016 4644 4693 4644 4692 0 +97.42(+2.12%)
Jun 27, 2016 4664 4665 4574 4594 0 -113.54(-2.41%)
Jun 24, 2016 4716 4798 4698 4708 0 -202.06(-4.12%)
Jun 23, 2016 4872 4910 4859 4910 0 +76.72(+1.59%)
Jun 22, 2016 4847 4876 4830 4833 0 -10.44(-0.22%)
Jun 21, 2016 4845 4852 4827 4844 0 +6.55(+0.14%)
Jun 20, 2016 4857 4882 4835 4837 0 +36.88(+0.77%)
Jun 17, 2016 4835 4835 4792 4800 0 -44.58(-0.92%)
Jun 16, 2016 4810 4848 4779 4845 0 +9.98(+0.21%)
Jun 15, 2016 4855 4868 4830 4835 0 -8.62(-0.18%)
Jun 14, 2016 4837 4863 4812 4844 0 -4.89(-0.10%)
Jun 13, 2016 4869 4895 4845 4848 0 -46.11(-0.94%)
Jun 10, 2016 4915 4918 4881 4895 0 -64.07(-1.29%)
Jun 09, 2016 4954 4965 4941 4959 0 -16.03(-0.32%)
Jun 08, 2016 4970 4980 4957 4975 0 +12.89(+0.26%)
Jun 07, 2016 4972 4979 4960 4962 0 -6.96(-0.14%)
Jun 06, 2016 4950 4980 4945 4969 0 +26.20(+0.53%)
Jun 03, 2016 4958 4959 4909 4943 0 -28.85(-0.58%)
Jun 02, 2016 4941 4971 4924 4971 0 +19.11(+0.39%)
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.