MENU

Nasdaq Composite (NQ: COMP )

11,468.00 USD +484.22 (+4.41%)
Daily Price Updated: 4:15 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 4985 4989 4961 4964 0 -24.36(-0.49%)
Feb 26, 2015 4969 4989 4956 4988 0 +20.75(+0.42%)
Feb 25, 2015 4960 4984 4956 4967 0 -0.98(-0.02%)
Feb 24, 2015 4956 4971 4945 4968 0 +7.15(+0.14%)
Feb 23, 2015 4953 4961 4940 4961 0 +5.00(+0.10%)
Feb 20, 2015 4920 4957 4906 4956 0 +31.27(+0.63%)
Feb 19, 2015 4902 4930 4901 4925 0 +18.34(+0.37%)
Feb 18, 2015 4891 4908 4886 4906 0 +12.52(+0.26%)
Feb 13, 2015 4894 4894 4894 4894 0 +36.23(+0.75%)
Feb 12, 2015 4828 4858 4824 4858 0 +56.43(+1.18%)
Feb 11, 2015 4788 4810 4780 4801 0 +13.54(+0.28%)
Feb 10, 2015 4755 4793 4737 4788 0 +61.63(+1.30%)
Feb 09, 2015 4724 4749 4720 4726 0 -18.39(-0.39%)
Feb 06, 2015 4769 4787 4731 4744 0 -20.70(-0.43%)
Feb 05, 2015 4730 4767 4723 4765 0 +48.40(+1.03%)
Feb 04, 2015 4700 4744 4699 4717 0 -11.04(-0.23%)
Feb 03, 2015 4693 4728 4671 4728 0 +51.05(+1.09%)
Feb 02, 2015 4651 4677 4580 4677 0 +41.45(+0.89%)
Jan 30, 2015 4671 4694 4631 4635 0 -48.17(-1.03%)
Jan 29, 2015 4636 4688 4602 4683 0 +45.42(+0.98%)
Jan 28, 2015 4741 4742 4637 4638 0 -43.51(-0.93%)
Jan 27, 2015 4698 4722 4665 4682 0 -90.26(-1.89%)
Jan 26, 2015 4752 4774 4734 4772 0 +13.88(+0.29%)
Jan 23, 2015 4748 4771 4738 4758 0 +7.48(+0.16%)
Jan 22, 2015 4691 4753 4645 4750 0 +82.98(+1.78%)
Jan 21, 2015 4642 4692 4630 4667 0 +12.57(+0.27%)
Jan 20, 2015 4656 4666 4601 4655 0 +20.47(+0.44%)
Jan 16, 2015 4634 4634 4634 4634 0 +63.56(+1.39%)
Jan 15, 2015 4657 4664 4567 4571 0 -68.50(-1.48%)
Jan 14, 2015 4611 4655 4596 4639 0 -22.18(-0.48%)
Jan 13, 2015 4709 4751 4624 4662 0 -3.21(-0.07%)
Jan 12, 2015 4714 4716 4651 4665 0 -39.36(-0.84%)
Jan 09, 2015 4744 4745 4681 4704 0 -32.12(-0.68%)
Jan 08, 2015 4690 4741 4688 4736 0 +85.72(+1.84%)
Jan 07, 2015 4627 4653 4614 4650 0 +57.73(+1.26%)
Jan 06, 2015 4667 4667 4568 4593 0 -59.83(-1.29%)
Jan 05, 2015 4700 4703 4641 4653 0 -74.24(-1.57%)
Jan 02, 2015 4760 4777 4698 4727 0 -9.24(-0.20%)
Dec 31, 2014 4736 4736 4736 4736 0 -41.39(-0.87%)
Dec 30, 2014 4794 4804 4773 4777 0 -29.47(-0.61%)
Dec 29, 2014 4801 4814 4799 4807 0 +0.05(+0.00%)
Dec 26, 2014 4788 4815 4788 4807 0 +33.39(+0.70%)
Dec 24, 2014 4773 4773 4773 4773 0 +8.05(+0.17%)
Dec 23, 2014 4798 4798 4761 4765 0 -16.00(-0.33%)
Dec 22, 2014 4759 4782 4758 4781 0 +16.04(+0.34%)
Dec 19, 2014 4753 4782 4738 4765 0 +16.98(+0.36%)
Dec 18, 2014 4712 4748 4697 4748 0 +104.09(+2.24%)
Dec 17, 2014 4557 4652 4551 4644 0 +96.48(+2.12%)
Dec 16, 2014 4573 4645 4547 4548 0 -57.33(-1.24%)
Dec 15, 2014 4680 4691 4592 4605 0 -48.44(-1.04%)
Dec 12, 2014 4665 4708 4654 4654 0 -54.56(-1.16%)
Dec 11, 2014 4705 4760 4699 4708 0 +24.13(+0.52%)
Dec 10, 2014 4754 4767 4679 4684 0 -82.44(-1.73%)
Dec 09, 2014 4685 4768 4674 4766 0 +25.78(+0.54%)
Dec 08, 2014 4770 4793 4723 4741 0 -40.07(-0.84%)
Dec 05, 2014 4777 4789 4770 4781 0 +11.32(+0.24%)
Dec 04, 2014 4772 4785 4754 4769 0 -5.03(-0.11%)
Dec 03, 2014 4761 4781 4745 4774 0 +18.66(+0.39%)
Dec 02, 2014 4733 4762 4730 4756 0 +28.46(+0.60%)
Dec 01, 2014 4778 4782 4725 4727 0 -64.28(-1.34%)
Nov 28, 2014 4797 4811 4787 4792 0 +4.31(+0.09%)
Nov 26, 2014 4787 4787 4787 4787 0 +29.07(+0.61%)
Nov 25, 2014 4762 4775 4750 4758 0 +3.36(+0.07%)
Nov 24, 2014 4725 4755 4724 4755 0 +41.92(+0.89%)
Nov 21, 2014 4751 4752 4701 4713 0 +11.10(+0.24%)
Nov 20, 2014 4655 4703 4653 4702 0 +26.16(+0.56%)
Nov 19, 2014 4695 4696 4656 4676 0 +4.71(+0.10%)
Nov 17, 2014 4678 4690 4655 4671 0 -17.54(-0.37%)
Nov 14, 2014 4680 4689 4664 4689 0 +8.40(+0.18%)
Nov 13, 2014 4682 4703 4664 4680 0 +5.00(+0.11%)
Nov 12, 2014 4635 4653 4626 4675 0 +14.58(+0.31%)
Nov 11, 2014 4649 4661 4640 4661 0 +8.94(+0.19%)
Nov 10, 2014 4635 4653 4626 4652 0 +19.09(+0.41%)
Nov 07, 2014 4637 4639 4607 4633 0 -5.94(-0.13%)
Nov 06, 2014 4617 4639 4605 4638 0 +17.75(+0.38%)
Nov 05, 2014 4649 4650 4608 4621 0 -2.92(-0.06%)
Nov 04, 2014 4624 4636 4595 4624 0 -15.27(-0.33%)
Nov 03, 2014 4634 4654 4627 4639 0 +8.17(+0.18%)
Oct 31, 2014 4639 4642 4617 4631 0 +64.60(+1.41%)
Oct 30, 2014 4532 4576 4522 4566 0 +16.91(+0.37%)
Oct 29, 2014 4551 4557 4517 4549 0 -15.06(-0.33%)
Oct 28, 2014 4506 4564 4505 4564 0 +78.36(+1.75%)
Oct 27, 2014 4469 4490 4450 4486 0 +2.21(+0.05%)
Oct 24, 2014 4459 4486 4446 4484 0 +100.87(+2.30%)
Oct 22, 2014 4429 4436 4381 4383 0 -36.63(-0.83%)
Oct 21, 2014 4359 4419 4356 4419 0 +103.41(+2.40%)
Oct 20, 2014 4254 4317 4248 4316 0 +57.63(+1.35%)
Oct 17, 2014 4275 4296 4242 4258 0 +41.05(+0.97%)
Oct 16, 2014 4133 4246 4132 4217 0 +2.07(+0.05%)
Oct 15, 2014 4154 4232 4117 4215 0 -11.85(-0.28%)
Oct 14, 2014 4246 4281 4213 4227 0 +13.51(+0.32%)
Oct 13, 2014 4275 4304 4213 4214 0 -62.58(-1.46%)
Oct 10, 2014 4355 4381 4276 4276 0 -102.10(-2.33%)
Oct 09, 2014 4458 4464 4377 4378 0 -90.25(-2.02%)
Oct 08, 2014 4386 4474 4355 4469 0 +83.39(+1.90%)
Oct 07, 2014 4434 4442 4385 4385 0 -69.60(-1.56%)
Oct 06, 2014 4492 4496 4444 4455 0 -20.82(-0.47%)
Oct 03, 2014 4457 4488 4446 4476 0 +45.43(+1.03%)
Oct 02, 2014 4421 4442 4368 4430 0 +8.10(+0.18%)
Oct 01, 2014 4487 4487 4409 4422 0 -71.30(-1.59%)
Sep 30, 2014 4513 4522 4484 4493 0 -12.46(-0.28%)
Sep 29, 2014 4466 4515 4464 4506 0 -6.34(-0.14%)
Sep 26, 2014 4476 4516 4475 4512 0 +45.44(+1.02%)
Sep 25, 2014 4541 4547 4467 4467 0 -88.47(-1.94%)
Sep 24, 2014 4515 4557 4500 4555 0 +46.53(+1.03%)
Sep 23, 2014 4511 4536 4508 4509 0 -19.00(-0.42%)
Sep 22, 2014 4568 4569 4513 4528 0 -52.10(-1.14%)
Sep 19, 2014 4606 4611 4563 4580 0 -13.64(-0.30%)
Sep 18, 2014 4576 4594 4573 4593 0 +31.24(+0.68%)
Sep 17, 2014 4554 4582 4539 4562 0 +9.43(+0.21%)
Sep 16, 2014 4502 4558 4500 4553 0 +33.86(+0.75%)
Sep 15, 2014 4567 4567 4507 4519 0 -48.70(-1.07%)
Sep 12, 2014 4589 4590 4556 4568 0 -24.21(-0.53%)
Sep 11, 2014 4568 4592 4560 4592 0 +5.29(+0.12%)
Sep 10, 2014 4554 4587 4545 4587 0 +34.23(+0.75%)
Sep 09, 2014 4589 4599 4544 4552 0 -40.00(-0.87%)
Sep 08, 2014 4579 4600 4570 4592 0 +9.39(+0.20%)
Sep 05, 2014 4561 4583 4543 4583 0 +20.61(+0.45%)
Sep 04, 2014 4582 4603 4553 4562 0 -10.27(-0.22%)
Sep 03, 2014 4610 4610 4565 4573 0 -25.63(-0.56%)
Sep 02, 2014 4592 4599 4577 4598 0 +17.92(+0.39%)
Aug 29, 2014 4572 4580 4554 4580 0 +22.58(+0.50%)
Aug 28, 2014 4553 4566 4547 4558 0 +104.69(+2.35%)
Aug 14, 2014 4438 4453 4434 4453 0 +63.75(+1.45%)
Aug 12, 2014 4395 4407 4372 4389 0 -12.08(-0.27%)
Aug 11, 2014 4387 4416 4384 4401 0 +30.43(+0.70%)
Aug 08, 2014 4341 4372 4328 4371 0 +35.93(+0.83%)
Aug 07, 2014 4373 4380 4322 4335 0 -20.08(-0.46%)
Aug 06, 2014 4326 4379 4325 4355 0 +2.41(+0.06%)
Aug 04, 2014 4366 4353 4353 4353 1,677,400,064 +0.00(+0.00%)
Aug 01, 2014 4363 4385 4324 4353 0 -102.54(-2.30%)
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