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 (%)
Aug 30, 2019 8015 7963 7963 7963 0 -10.51(-0.13%)
Aug 29, 2019 7946 7992 7926 7973 0 +116.51(+1.48%)
Aug 28, 2019 7798 7867 7767 7857 0 +29.93(+0.38%)
Aug 27, 2019 7909 7917 7795 7827 0 -26.79(-0.34%)
Aug 26, 2019 7830 7856 7789 7854 0 +101.97(+1.32%)
Aug 23, 2019 7944 8005 7731 7752 0 -239.62(-3.00%)
Aug 22, 2019 8039 8049 7937 7991 0 -28.82(-0.36%)
Aug 21, 2019 8017 8037 7998 8020 0 +71.65(+0.90%)
Aug 20, 2019 7989 8011 7948 7949 0 -54.25(-0.68%)
Aug 19, 2019 8006 8027 7974 8003 0 +106.82(+1.35%)
Aug 16, 2019 7828 7908 7828 7896 0 +129.37(+1.67%)
Aug 15, 2019 7790 7806 7717 7767 0 -7.32(-0.09%)
Aug 14, 2019 7877 7897 7763 7774 0 -242.42(-3.02%)
Aug 13, 2019 7852 8065 7852 8016 0 +152.95(+1.95%)
Aug 12, 2019 7907 7925 7834 7863 0 -95.73(-1.20%)
Aug 09, 2019 7997 8021 7910 7959 0 -80.02(-1.00%)
Aug 08, 2019 7922 8041 7897 8039 0 +176.33(+2.24%)
Aug 07, 2019 7747 7881 7702 7863 0 +29.56(+0.38%)
Aug 06, 2019 7805 7845 7740 7833 0 +145.86(+1.90%)
Aug 05, 2019 7823 7836 7687 7687 0 -316.66(-3.96%)
Aug 02, 2019 8056 8069 7954 8004 0 -107.05(-1.32%)
Aug 01, 2019 8191 8311 8081 8111 0 -64.30(-0.79%)
Jul 31, 2019 8291 8300 8110 8175 0 -98.19(-1.19%)
Jul 30, 2019 8232 8295 8228 8274 0 -19.72(-0.24%)
Jul 29, 2019 8325 8325 8247 8293 0 -36.88(-0.44%)
Jul 26, 2019 8294 8340 8291 8330 0 +91.67(+1.11%)
Jul 25, 2019 8295 8296 8233 8239 0 -82.96(-1.00%)
Jul 24, 2019 8227 8322 8226 8322 0 +70.10(+0.85%)
Jul 23, 2019 8242 8252 8194 8251 0 +47.26(+0.58%)
Jul 22, 2019 8172 8218 8172 8204 0 +57.65(+0.71%)
Jul 19, 2019 8241 8246 8145 8146 0 -60.75(-0.74%)
Jul 18, 2019 8152 8216 8135 8207 0 +22.03(+0.27%)
Jul 17, 2019 8224 8231 8185 8185 0 -37.59(-0.46%)
Jul 16, 2019 8252 8260 8204 8223 0 -35.39(-0.43%)
Jul 15, 2019 8263 8265 8236 8258 0 +14.05(+0.17%)
Jul 12, 2019 8209 8246 8202 8244 0 +48.10(+0.59%)
Jul 11, 2019 8219 8226 8172 8196 0 -6.49(-0.08%)
Jul 10, 2019 8187 8229 8161 8203 0 +60.80(+0.75%)
Jul 09, 2019 8061 8147 8061 8142 0 +43.35(+0.54%)
Jul 08, 2019 8113 8113 8078 8098 0 -63.41(-0.78%)
Jul 05, 2019 8123 8172 8094 8162 0 -8.44(-0.10%)
Jul 03, 2019 8130 8170 8170 8170 0 +61.14(+0.75%)
Jul 02, 2019 8087 8109 8063 8109 0 +17.93(+0.22%)
Jul 01, 2019 8146 8150 8059 8091 0 +84.92(+1.06%)
Jun 28, 2019 7989 8010 7961 8006 0 +38.48(+0.48%)
Jun 27, 2019 7939 7977 7935 7968 0 +57.79(+0.73%)
Jun 26, 2019 7934 7974 7903 7910 0 +25.25(+0.32%)
Jun 25, 2019 8005 8007 7879 7885 0 -120.98(-1.51%)
Jun 24, 2019 8041 8048 8005 8006 0 -26.01(-0.32%)
Jun 21, 2019 8029 8073 8011 8032 0 -19.63(-0.24%)
Jun 20, 2019 8087 8089 7997 8051 0 +64.02(+0.80%)
Jun 19, 2019 7970 7999 7930 7987 0 +33.44(+0.42%)
Jun 18, 2019 7921 8005 7912 7954 0 +108.86(+1.39%)
Jun 17, 2019 7819 7866 7813 7845 0 +48.36(+0.62%)
Jun 14, 2019 7807 7819 7778 7797 0 -40.47(-0.52%)
Jun 13, 2019 7823 7848 7814 7837 0 +44.41(+0.57%)
Jun 12, 2019 7803 7819 7774 7793 0 -29.85(-0.38%)
Jun 11, 2019 7901 7910 7799 7823 0 -0.60(-0.01%)
Jun 10, 2019 7799 7895 7796 7823 0 +81.07(+1.05%)
Jun 07, 2019 7653 7767 7648 7742 0 +126.55(+1.66%)
Jun 06, 2019 7582 7634 7546 7616 0 +40.07(+0.53%)
Jun 05, 2019 7586 7589 7498 7575 0 +48.36(+0.64%)
Jun 04, 2019 7414 7530 7385 7527 0 +194.10(+2.65%)
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