MENU

Nasdaq Composite (NQ: COMP )

11,176.41 USD +360.98 (+3.34%)
Daily Price Updated: 4:15 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 14628 14729 14616 14673 0 -105.60(-0.71%)
Jul 29, 2021 14770 14834 14761 14778 0 +15.70(+0.11%)
Jul 28, 2021 14728 14799 14646 14763 0 +102.00(+0.70%)
Jul 27, 2021 14808 14811 14504 14661 0 -180.10(-1.21%)
Jul 26, 2021 14818 14864 14790 14841 0 +3.70(+0.02%)
Jul 23, 2021 14753 14846 14699 14837 0 +152.40(+1.04%)
Jul 22, 2021 14660 14694 14618 14685 0 +52.60(+0.36%)
Jul 21, 2021 14503 14633 14499 14632 0 +133.10(+0.92%)
Jul 20, 2021 14338 14556 14271 14499 0 +223.90(+1.57%)
Jul 19, 2021 14236 14314 14179 14275 0 -152.20(-1.05%)
Jul 16, 2021 14598 14623 14413 14427 0 -115.90(-0.80%)
Jul 15, 2021 14636 14650 14452 14543 0 -101.90(-0.70%)
Jul 14, 2021 14770 14790 14633 14645 0 -32.70(-0.22%)
Jul 13, 2021 14713 14804 14660 14678 0 -55.50(-0.38%)
Jul 12, 2021 14744 14761 14673 14733 0 +31.30(+0.21%)
Jul 09, 2021 14578 14710 14552 14702 0 +142.10(+0.98%)
Jul 08, 2021 14412 14610 14372 14560 0 -105.30(-0.72%)
Jul 07, 2021 14747 14755 14581 14665 0 +1.50(+0.01%)
Jul 06, 2021 14664 14687 14530 14664 0 +24.30(+0.17%)
Jul 02, 2021 14586 14649 14555 14639 0 +116.90(+0.80%)
Jul 01, 2021 14494 14534 14439 14522 0 +18.40(+0.13%)
Jun 30, 2021 14514 14527 14478 14504 0 -24.30(-0.17%)
Jun 29, 2021 14501 14536 14471 14528 0 +27.80(+0.19%)
Jun 28, 2021 14425 14505 14417 14500 0 +140.10(+0.98%)
Jun 25, 2021 14401 14409 14338 14360 0 -9.30(-0.06%)
Jun 24, 2021 14357 14414 14334 14370 0 +98.00(+0.69%)
Jun 23, 2021 14263 14318 14246 14272 0 +18.40(+0.13%)
Jun 22, 2021 14146 14270 14121 14253 0 +111.80(+0.79%)
Jun 21, 2021 14046 14151 13960 14142 0 +111.10(+0.79%)
Jun 18, 2021 14100 14129 14009 14030 0 -130.90(-0.92%)
Jun 17, 2021 14007 14196 13999 14161 0 +121.60(+0.87%)
Jun 16, 2021 14086 14130 13904 14040 0 -33.20(-0.24%)
Jun 15, 2021 14167 14171 14052 14073 0 -101.20(-0.71%)
Jun 14, 2021 14077 14176 14057 14174 0 +104.70(+0.74%)
Jun 11, 2021 14031 14069 14007 14069 0 +49.10(+0.35%)
Jun 10, 2021 13935 14031 13904 14020 0 +108.50(+0.78%)
Jun 09, 2021 13980 14004 13906 13912 0 -13.10(-0.09%)
Jun 08, 2021 13947 13982 13832 13925 0 +43.20(+0.31%)
Jun 07, 2021 13806 13889 13785 13882 0 +67.20(+0.49%)
Jun 04, 2021 13692 13827 13692 13814 0 +200.00(+1.47%)
Jun 03, 2021 13649 13684 13549 13614 0 -141.80(-1.03%)
Jun 02, 2021 13747 13776 13690 13756 0 +19.80(+0.14%)
Jun 01, 2021 13829 13836 13679 13736 0 -12.20(-0.09%)
May 28, 2021 13792 13821 13748 13749 0 +12.40(+0.09%)
May 27, 2021 13742 13776 13702 13736 0 -1.70(-0.01%)
May 26, 2021 13698 13750 13680 13738 0 +80.80(+0.59%)
May 25, 2021 13722 13751 13632 13657 0 -4.00(-0.03%)
May 24, 2021 13557 13709 13551 13661 0 +190.20(+1.41%)
May 21, 2021 13616 13617 13463 13471 0 -64.70(-0.48%)
May 20, 2021 13357 13564 13356 13536 0 +236.00(+1.77%)
May 19, 2021 13078 13305 13072 13300 0 -3.90(-0.03%)
May 18, 2021 13417 13485 13300 13304 0 -75.40(-0.56%)
May 17, 2021 13369 13399 13265 13379 0 -51.00(-0.38%)
May 14, 2021 13256 13461 13243 13430 0 +305.00(+2.32%)
May 13, 2021 13155 13248 13007 13125 0 +93.30(+0.72%)
May 12, 2021 13214 13289 13002 13032 0 -357.70(-2.67%)
May 11, 2021 13116 13423 13108 13389 0 -12.50(-0.09%)
May 10, 2021 13682 13688 13402 13402 0 -350.30(-2.55%)
May 07, 2021 13710 13829 13691 13752 0 +119.40(+0.88%)
May 06, 2021 13558 13636 13439 13633 0 +50.40(+0.37%)
May 05, 2021 13731 13753 13554 13582 0 -51.10(-0.37%)
May 04, 2021 13770 13796 13486 13634 0 -261.60(-1.88%)
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