Nasdaq Composite (NQ: COMP )

14,161.35 USD +121.67 (+0.87%)
Daily Price Updated: 4:15 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4938 4951 4923 4948 0 +14.55(+0.29%)
May 27, 2016 4934 4934 4934 4934 0 +31.74(+0.65%)
May 26, 2016 4898 4909 4887 4902 0 +6.88(+0.14%)
May 25, 2016 4877 4905 4872 4895 0 +33.84(+0.70%)
May 24, 2016 4793 4866 4793 4861 0 +95.27(+2.00%)
May 23, 2016 4772 4793 4764 4766 0 -3.78(-0.08%)
May 20, 2016 4729 4782 4729 4770 0 +57.03(+1.21%)
May 19, 2016 4717 4735 4678 4713 0 -26.59(-0.56%)
May 18, 2016 4706 4762 4704 4739 0 +23.39(+0.50%)
May 17, 2016 4769 4776 4703 4716 0 -59.73(-1.25%)
May 16, 2016 4729 4791 4725 4775 0 +57.78(+1.22%)
May 13, 2016 4731 4759 4708 4718 0 -19.66(-0.41%)
May 12, 2016 4778 4779 4710 4737 0 -23.35(-0.49%)
May 11, 2016 4799 4812 4760 4761 0 -49.19(-1.02%)
May 10, 2016 4769 4811 4758 4810 0 +59.67(+1.26%)
May 09, 2016 4736 4772 4735 4750 0 +14.05(+0.30%)
May 06, 2016 4696 4736 4684 4736 0 +19.06(+0.40%)
May 05, 2016 4742 4745 4710 4717 0 -8.55(-0.18%)
May 04, 2016 4735 4752 4714 4726 0 -37.58(-0.79%)
May 03, 2016 4781 4791 4750 4763 0 -54.37(-1.13%)
May 02, 2016 4787 4822 4768 4818 0 +42.24(+0.88%)
Apr 29, 2016 4806 4808 4741 4775 0 -29.93(-0.62%)
Apr 28, 2016 4858 4889 4796 4805 0 -57.85(-1.19%)
Apr 27, 2016 4855 4873 4826 4863 0 -25.17(-0.51%)
Apr 26, 2016 4904 4915 4875 4888 0 -7.48(-0.15%)
Apr 25, 2016 4891 4905 4878 4896 0 -10.44(-0.21%)
Apr 22, 2016 4898 4922 4872 4906 0 -39.66(-0.80%)
Apr 21, 2016 4949 4967 4933 4946 0 -2.24(-0.05%)
Apr 20, 2016 4942 4969 4928 4948 0 +7.80(+0.16%)
Apr 19, 2016 4968 4969 4916 4940 0 -19.69(-0.40%)
Apr 18, 2016 4919 4961 4916 4960 0 +21.80(+0.44%)
Apr 15, 2016 4939 4950 4925 4938 0 -7.67(-0.16%)
Apr 14, 2016 4948 4961 4932 4946 0 -1.53(-0.03%)
Apr 13, 2016 4905 4952 4904 4947 0 +75.33(+1.55%)
Apr 12, 2016 4839 4880 4809 4872 0 +38.69(+0.80%)
Apr 11, 2016 4873 4898 4833 4833 0 -17.29(-0.36%)
Apr 08, 2016 4884 4893 4835 4851 0 +2.32(+0.05%)
Apr 07, 2016 4894 4901 4831 4848 0 -72.35(-1.47%)
Apr 06, 2016 4850 4922 4849 4921 0 +76.78(+1.59%)
Apr 05, 2016 4856 4873 4839 4844 0 -47.86(-0.98%)
Apr 04, 2016 4911 4918 4885 4892 0 -22.75(-0.46%)
Apr 01, 2016 4843 4917 4832 4915 0 +44.69(+0.92%)
Mar 31, 2016 4870 4891 4864 4870 0 +0.55(+0.01%)
Mar 30, 2016 4875 4899 4859 4869 0 +22.67(+0.47%)
Mar 29, 2016 4757 4849 4750 4847 0 +79.84(+1.67%)
Mar 28, 2016 4785 4787 4760 4767 0 -6.72(-0.14%)
Mar 24, 2016 4774 4774 4774 4774 0 +4.64(+0.10%)
Mar 23, 2016 4814 4817 4765 4769 0 -52.80(-1.10%)
Mar 22, 2016 4784 4836 4782 4822 0 +12.79(+0.27%)
Mar 21, 2016 4787 4815 4785 4809 0 +13.23(+0.28%)
Mar 18, 2016 4785 4805 4772 4796 0 +20.66(+0.43%)
Mar 17, 2016 4753 4788 4738 4775 0 +11.01(+0.23%)
Mar 16, 2016 4718 4775 4716 4764 0 +35.30(+0.75%)
Mar 15, 2016 4731 4735 4712 4729 0 -21.61(-0.45%)
Mar 14, 2016 4733 4762 4732 4750 0 +1.81(+0.04%)
Mar 11, 2016 4712 4749 4701 4748 0 +86.31(+1.85%)
Mar 10, 2016 4691 4716 4608 4662 0 -12.22(-0.26%)
Mar 09, 2016 4666 4676 4642 4674 0 +25.55(+0.55%)
Mar 08, 2016 4676 4695 4643 4649 0 -59.43(-1.26%)
Mar 07, 2016 4691 4731 4675 4708 0 -8.77(-0.19%)
Mar 04, 2016 4707 4747 4688 4717 0 +9.60(+0.20%)
Mar 03, 2016 4698 4708 4674 4707 0 +4.00(+0.09%)
Mar 02, 2016 4684 4704 4666 4703 0 +13.83(+0.29%)
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.