MENU

Nasdaq Composite (NQ: COMP )

11,461.50 USD -20.95 (-0.18%)
Daily Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 7063 7063 7063 7063 0 +114.21(+1.64%)
Mar 28, 2018 6978 7036 6901 6949 0 -59.58(-0.85%)
Mar 27, 2018 7255 7256 6964 7009 0 -211.73(-2.93%)
Mar 26, 2018 7125 7226 7022 7221 0 +227.87(+3.26%)
Mar 23, 2018 7171 7194 6993 6993 0 -174.01(-2.43%)
Mar 22, 2018 7258 7303 7164 7167 0 -178.61(-2.43%)
Mar 21, 2018 7348 7416 7325 7345 0 -19.01(-0.26%)
Mar 20, 2018 7353 7381 7331 7364 0 +20.06(+0.27%)
Mar 19, 2018 7419 7421 7285 7344 0 -137.75(-1.84%)
Mar 16, 2018 7504 7514 7474 7482 0 +0.25(+0.00%)
Mar 15, 2018 7509 7525 7463 7482 0 -15.07(-0.20%)
Mar 14, 2018 7540 7545 7474 7497 0 -14.20(-0.19%)
Mar 13, 2018 7588 7637 7493 7511 0 -77.31(-1.02%)
Mar 12, 2018 7581 7609 7563 7588 0 +27.51(+0.36%)
Mar 09, 2018 7476 7561 7469 7561 0 +132.86(+1.79%)
Mar 08, 2018 7423 7435 7392 7428 0 +31.30(+0.42%)
Mar 07, 2018 7375 7404 7320 7397 0 +24.64(+0.33%)
Mar 06, 2018 7367 7378 7320 7372 0 +41.31(+0.56%)
Mar 05, 2018 7223 7350 7205 7331 0 +72.83(+1.00%)
Mar 02, 2018 7100 7267 7085 7258 0 +77.31(+1.08%)
Mar 01, 2018 7275 7308 7118 7181 0 -92.45(-1.27%)
Feb 28, 2018 7371 7387 7273 7273 0 -57.34(-0.78%)
Feb 27, 2018 7416 7438 7330 7330 0 -91.11(-1.23%)
Feb 26, 2018 7373 7422 7360 7421 0 +84.07(+1.15%)
Feb 23, 2018 7261 7338 7232 7337 0 +127.30(+1.77%)
Feb 22, 2018 7252 7281 7195 7210 0 -8.14(-0.11%)
Feb 21, 2018 7258 7339 7218 7218 0 -16.08(-0.22%)
Feb 20, 2018 7209 7295 7206 7234 0 -5.16(-0.07%)
Feb 16, 2018 7239 7239 7239 7239 0 -16.96(-0.23%)
Feb 15, 2018 7201 7257 7130 7256 0 +112.81(+1.58%)
Feb 14, 2018 6979 7152 6977 7144 0 +130.11(+1.86%)
Feb 13, 2018 6942 7026 6938 7014 0 +31.55(+0.45%)
Feb 12, 2018 6937 7024 6880 6982 0 +107.47(+1.56%)
Feb 09, 2018 6863 6917 6631 6874 0 +97.33(+1.44%)
Feb 08, 2018 7067 7074 6777 6777 0 -274.82(-3.90%)
Feb 07, 2018 7086 7170 7052 7052 0 -63.90(-0.90%)
Feb 06, 2018 6838 7127 6825 7116 0 +50.63(+0.72%)
Feb 05, 2018 7166 7274 6974 7065 0 -175.70(-2.43%)
Feb 02, 2018 7348 7364 7238 7241 0 -144.91(-1.96%)
Feb 01, 2018 7377 7441 7362 7386 0 -25.62(-0.35%)
Jan 31, 2018 7443 7454 7381 7411 0 +9.00(+0.12%)
Jan 30, 2018 7389 7433 7382 7402 0 -64.03(-0.86%)
Jan 29, 2018 7484 7501 7456 7467 0 -39.26(-0.52%)
Jan 26, 2018 7448 7506 7431 7506 0 +94.61(+1.28%)
Jan 25, 2018 7458 7459 7389 7411 0 -3.90(-0.05%)
Jan 24, 2018 7474 7486 7377 7415 0 -45.23(-0.61%)
Jan 23, 2018 7425 7465 7423 7460 0 +52.26(+0.71%)
Jan 22, 2018 7338 7408 7333 7408 0 +71.65(+0.98%)
Jan 19, 2018 7312 7336 7297 7336 0 +40.33(+0.55%)
Jan 18, 2018 7294 7314 7276 7296 0 -2.23(-0.03%)
Jan 17, 2018 7258 7309 7229 7298 0 +74.59(+1.03%)
Jan 16, 2018 7307 7330 7206 7224 0 -37.37(-0.51%)
Jan 12, 2018 7261 7261 7261 7261 0 +49.28(+0.68%)
Jan 11, 2018 7169 7212 7163 7212 0 +58.21(+0.81%)
Jan 10, 2018 7130 7154 7113 7154 0 -10.01(-0.14%)
Jan 09, 2018 7174 7181 7148 7164 0 +6.19(+0.09%)
Jan 08, 2018 7135 7161 7124 7157 0 +20.83(+0.29%)
Jan 05, 2018 7106 7137 7097 7137 0 +58.65(+0.83%)
Jan 04, 2018 7090 7098 7072 7078 0 +12.38(+0.18%)
Jan 03, 2018 7017 7069 7017 7066 0 +58.63(+0.84%)
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