MENU

Nasdaq Composite (NQ: COMP )

11,482.45 USD +14.45 (+0.13%)
Daily Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 7279 7333 7256 7331 0 +57.46(+0.79%)
Nov 29, 2018 7267 7320 7218 7273 0 -18.51(-0.25%)
Nov 28, 2018 7135 7293 7091 7292 0 +208.89(+2.95%)
Nov 27, 2018 7041 7105 7014 7083 0 +0.85(+0.01%)
Nov 26, 2018 7026 7084 7003 7082 0 +142.87(+2.06%)
Nov 23, 2018 6920 6988 6919 6939 0 -33.27(-0.48%)
Nov 21, 2018 6972 6972 6972 6972 0 +63.43(+0.92%)
Nov 20, 2018 6867 6995 6831 6909 0 -119.66(-1.70%)
Nov 19, 2018 7217 7224 7011 7028 0 -219.39(-3.03%)
Nov 16, 2018 7194 7275 7172 7248 0 -11.16(-0.15%)
Nov 15, 2018 7113 7274 7072 7259 0 +122.64(+1.72%)
Nov 14, 2018 7265 7286 7101 7136 0 -64.48(-0.90%)
Nov 13, 2018 7231 7319 7183 7201 0 +0.00(+0.00%)
Nov 12, 2018 7364 7371 7194 7201 0 -206.03(-2.78%)
Nov 09, 2018 7469 7474 7349 7407 0 -123.98(-1.65%)
Nov 08, 2018 7544 7567 7500 7531 0 -39.87(-0.53%)
Nov 07, 2018 7446 7573 7436 7571 0 +194.79(+2.64%)
Nov 06, 2018 7326 7401 7321 7376 0 +47.11(+0.64%)
Nov 05, 2018 7344 7349 7256 7329 0 -28.14(-0.38%)
Nov 02, 2018 7424 7467 7299 7357 0 -77.07(-1.04%)
Nov 01, 2018 7328 7436 7286 7434 0 +128.16(+1.75%)
Oct 31, 2018 7277 7368 7271 7306 0 +144.25(+2.01%)
Oct 30, 2018 7018 7167 7001 7162 0 +111.36(+1.58%)
Oct 29, 2018 7272 7296 6923 7050 0 -116.92(-1.63%)
Oct 26, 2018 7125 7283 7057 7167 0 -151.13(-2.07%)
Oct 25, 2018 7197 7365 7179 7318 0 +209.94(+2.95%)
Oct 24, 2018 7423 7436 7099 7108 0 -329.14(-4.43%)
Oct 23, 2018 7329 7473 7260 7438 0 -31.09(-0.42%)
Oct 22, 2018 7487 7521 7425 7469 0 +19.60(+0.26%)
Oct 19, 2018 7530 7583 7428 7449 0 -36.11(-0.48%)
Oct 18, 2018 7616 7617 7452 7485 0 -157.56(-2.06%)
Oct 17, 2018 7669 7670 7563 7643 0 -2.79(-0.04%)
Oct 16, 2018 7502 7658 7493 7645 0 +214.75(+2.89%)
Oct 15, 2018 7473 7501 7400 7431 0 -66.15(-0.88%)
Oct 12, 2018 7508 7517 7368 7497 0 +167.83(+2.29%)
Oct 11, 2018 7388 7491 7280 7329 0 -92.99(-1.25%)
Oct 10, 2018 7694 7701 7421 7422 0 -315.97(-4.08%)
Oct 09, 2018 7729 7800 7719 7738 0 +2.07(+0.03%)
Oct 08, 2018 7747 7797 7655 7736 0 -52.50(-0.67%)
Oct 05, 2018 7875 7903 7716 7788 0 -91.06(-1.16%)
Oct 04, 2018 7993 7997 7833 7880 0 -145.58(-1.81%)
Oct 03, 2018 8035 8054 8012 8025 0 +25.54(+0.32%)
Oct 02, 2018 8024 8054 7984 8000 0 -37.75(-0.47%)
Oct 01, 2018 8092 8107 8020 8037 0 -9.05(-0.11%)
Sep 28, 2018 8024 8065 8016 8046 0 +4.38(+0.05%)
Sep 27, 2018 8021 8072 8018 8042 0 +51.60(+0.65%)
Sep 26, 2018 8012 8067 7983 7990 0 -17.10(-0.21%)
Sep 25, 2018 8002 8014 7979 8007 0 +14.22(+0.18%)
Sep 24, 2018 7939 7998 7912 7993 0 +6.29(+0.08%)
Sep 21, 2018 8042 8057 7980 7987 0 -41.27(-0.51%)
Sep 20, 2018 7994 8039 7986 8028 0 +78.19(+0.98%)
Sep 19, 2018 7963 7976 7918 7950 0 -6.07(-0.08%)
Sep 18, 2018 7904 7986 7901 7956 0 +60.32(+0.76%)
Sep 17, 2018 7992 8003 7890 7896 0 -114.25(-1.43%)
Sep 14, 2018 8026 8041 7980 8010 0 -3.67(-0.05%)
Sep 13, 2018 8000 8038 7990 8014 0 +59.48(+0.75%)
Sep 12, 2018 7959 7965 7884 7954 0 -18.24(-0.23%)
Sep 11, 2018 7895 7986 7881 7972 0 +48.31(+0.61%)
Sep 10, 2018 7940 7945 7890 7924 0 +21.62(+0.27%)
Sep 07, 2018 7879 7963 7874 7903 0 -20.19(-0.25%)
Sep 06, 2018 7998 8002 7885 7923 0 -72.44(-0.91%)
Sep 05, 2018 8074 8078 7962 7995 0 -96.08(-1.19%)
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