MENU

Nasdaq Composite (NQ: COMP )

12,657.55 USD -63.03 (-0.50%)
Daily Price Updated: 4:15 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 5383 5383 5383 5383 0 -48.97(-0.90%)
Dec 29, 2016 5438 5451 5415 5432 0 -6.47(-0.12%)
Dec 28, 2016 5497 5499 5435 5439 0 -48.88(-0.89%)
Dec 27, 2016 5471 5512 5470 5487 0 +24.75(+0.45%)
Dec 23, 2016 5463 5463 5463 5463 0 +15.27(+0.28%)
Dec 22, 2016 5472 5472 5433 5447 0 -24.01(-0.44%)
Dec 21, 2016 5483 5486 5465 5471 0 -12.51(-0.23%)
Dec 20, 2016 5474 5489 5472 5484 0 +26.50(+0.49%)
Dec 19, 2016 5441 5483 5437 5457 0 +20.28(+0.37%)
Dec 16, 2016 5468 5475 5426 5437 0 -19.69(-0.36%)
Dec 15, 2016 5444 5485 5439 5457 0 +20.18(+0.37%)
Dec 14, 2016 5466 5476 5426 5437 0 -27.16(-0.50%)
Dec 13, 2016 5434 5487 5431 5464 0 +51.29(+0.95%)
Dec 12, 2016 5428 5435 5394 5413 0 -31.96(-0.59%)
Dec 09, 2016 5436 5450 5427 5444 0 +27.14(+0.50%)
Dec 08, 2016 5394 5426 5389 5417 0 +23.60(+0.44%)
Dec 07, 2016 5323 5398 5307 5394 0 +60.76(+1.14%)
Dec 06, 2016 5318 5334 5300 5333 0 +24.11(+0.45%)
Dec 05, 2016 5284 5321 5270 5309 0 +53.24(+1.01%)
Dec 02, 2016 5249 5275 5239 5256 0 +4.54(+0.09%)
Dec 01, 2016 5324 5326 5238 5251 0 -72.57(-1.36%)
Nov 30, 2016 5391 5393 5324 5324 0 -56.24(-1.05%)
Nov 29, 2016 5371 5404 5361 5380 0 +11.11(+0.21%)
Nov 28, 2016 5388 5396 5365 5369 0 -30.11(-0.56%)
Nov 25, 2016 5388 5399 5379 5399 0 +18.24(+0.34%)
Nov 23, 2016 5381 5381 5381 5381 0 -5.67(-0.11%)
Nov 22, 2016 5385 5392 5366 5386 0 +17.49(+0.33%)
Nov 21, 2016 5337 5370 5334 5369 0 +47.35(+0.89%)
Nov 18, 2016 5341 5347 5316 5322 0 -12.46(-0.23%)
Nov 17, 2016 5295 5334 5288 5334 0 +39.39(+0.74%)
Nov 16, 2016 5254 5300 5252 5295 0 +18.96(+0.36%)
Nov 15, 2016 5241 5287 5236 5276 0 +57.22(+1.10%)
Nov 14, 2016 5246 5247 5192 5218 0 -18.71(-0.36%)
Nov 11, 2016 5192 5241 5180 5237 0 +28.31(+0.54%)
Nov 10, 2016 5283 5303 5145 5209 0 -42.27(-0.80%)
Nov 09, 2016 5144 5259 5144 5251 0 +57.58(+1.11%)
Nov 08, 2016 5155 5214 5145 5193 0 +27.32(+0.53%)
Nov 07, 2016 5129 5169 5123 5166 0 +119.80(+2.37%)
Nov 04, 2016 5034 5088 5034 5046 0 -12.04(-0.24%)
Nov 03, 2016 5105 5115 5054 5058 0 -47.16(-0.92%)
Nov 02, 2016 5147 5157 5098 5106 0 -48.01(-0.93%)
Nov 01, 2016 5200 5201 5112 5154 0 -35.55(-0.69%)
Oct 31, 2016 5205 5207 5187 5189 0 -0.97(-0.02%)
Oct 28, 2016 5204 5232 5179 5190 0 -25.87(-0.50%)
Oct 27, 2016 5272 5274 5212 5216 0 -34.30(-0.65%)
Oct 26, 2016 5256 5281 5237 5250 0 -33.13(-0.63%)
Oct 25, 2016 5306 5310 5279 5283 0 -26.43(-0.50%)
Oct 24, 2016 5290 5312 5289 5310 0 +52.43(+1.00%)
Oct 21, 2016 5239 5259 5226 5257 0 +15.57(+0.30%)
Oct 20, 2016 5238 5252 5216 5242 0 -4.58(-0.09%)
Oct 19, 2016 5240 5254 5234 5246 0 +2.57(+0.05%)
Oct 18, 2016 5255 5264 5239 5244 0 +44.02(+0.85%)
Oct 17, 2016 5214 5220 5196 5200 0 -14.34(-0.28%)
Oct 14, 2016 5241 5259 5213 5214 0 +0.83(+0.02%)
Oct 13, 2016 5200 5228 5170 5213 0 -25.69(-0.49%)
Oct 12, 2016 5248 5257 5229 5239 0 -7.77(-0.15%)
Oct 11, 2016 5322 5322 5227 5247 0 -81.88(-1.54%)
Oct 10, 2016 5318 5341 5318 5329 0 +36.27(+0.69%)
Oct 07, 2016 5315 5316 5267 5292 0 -14.45(-0.27%)
Oct 06, 2016 5307 5316 5281 5307 0 -9.17(-0.17%)
Oct 05, 2016 5305 5331 5304 5316 0 +26.36(+0.50%)
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