MENU

Nasdaq Composite (NQ: COMP )

10,867.93 USD -198.88 (-1.80%)
Daily Price Updated: 4:15 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 14030 14042 13882 13895 0 -67.60(-0.48%)
Apr 30, 2021 13971 14085 13942 13963 0 -119.80(-0.85%)
Apr 29, 2021 14204 14207 13953 14082 0 +31.50(+0.22%)
Apr 28, 2021 14083 14134 14035 14051 0 -39.20(-0.28%)
Apr 27, 2021 14171 14171 14064 14090 0 -48.60(-0.34%)
Apr 26, 2021 14052 14154 14020 14139 0 +122.00(+0.87%)
Apr 23, 2021 13861 14063 13859 14017 0 +198.40(+1.44%)
Apr 22, 2021 13948 14016 13771 13818 0 -131.80(-0.94%)
Apr 21, 2021 13746 13951 13707 13950 0 +163.90(+1.19%)
Apr 20, 2021 13894 13928 13699 13786 0 -128.50(-0.92%)
Apr 19, 2021 13985 14042 13843 13915 0 -137.50(-0.98%)
Apr 16, 2021 14048 14062 13977 14052 0 +13.50(+0.10%)
Apr 15, 2021 13983 14049 13970 14039 0 +181.00(+1.31%)
Apr 14, 2021 14004 14034 13839 13858 0 -138.30(-0.99%)
Apr 13, 2021 13902 14012 13902 13996 0 +146.10(+1.05%)
Apr 12, 2021 13854 13877 13784 13850 0 -50.20(-0.36%)
Apr 09, 2021 13787 13905 13748 13900 0 +70.90(+0.51%)
Apr 08, 2021 13797 13830 13759 13829 0 +140.50(+1.03%)
Apr 07, 2021 13675 13733 13654 13689 0 -9.60(-0.07%)
Apr 06, 2021 13682 13777 13674 13698 0 -7.20(-0.05%)
Apr 05, 2021 13595 13721 13583 13706 0 +225.50(+1.67%)
Apr 01, 2021 13409 13487 13404 13480 0 +233.20(+1.76%)
Mar 31, 2021 13123 13326 13118 13247 0 +201.50(+1.54%)
Mar 30, 2021 13009 13076 12923 13045 0 -14.30(-0.11%)
Mar 29, 2021 13104 13143 12968 13060 0 -79.00(-0.60%)
Mar 26, 2021 12996 13143 12879 13139 0 +161.00(+1.24%)
Mar 25, 2021 12843 13022 12787 12978 0 +15.80(+0.12%)
Mar 24, 2021 13289 13291 12961 12962 0 -265.80(-2.01%)
Mar 23, 2021 13378 13405 13202 13228 0 -149.80(-1.12%)
Mar 22, 2021 13293 13456 13291 13378 0 +162.30(+1.23%)
Mar 19, 2021 13134 13252 13040 13215 0 +99.00(+0.75%)
Mar 18, 2021 13352 13384 13102 13116 0 -409.00(-3.02%)
Mar 17, 2021 13332 13595 13273 13525 0 +53.60(+0.40%)
Mar 16, 2021 13516 13621 13397 13472 0 +11.90(+0.09%)
Mar 15, 2021 13326 13460 13272 13460 0 +139.80(+1.05%)
Mar 12, 2021 13219 13325 13159 13320 0 -78.80(-0.59%)
Mar 11, 2021 13271 13434 13246 13399 0 +329.90(+2.52%)
Mar 10, 2021 13235 13277 13035 13069 0 -5.00(-0.04%)
Mar 09, 2021 12921 13152 12882 13074 0 +464.60(+3.68%)
Mar 08, 2021 12910 13001 12599 12609 0 -311.00(-2.41%)
Mar 05, 2021 12867 12941 12397 12920 0 +196.70(+1.55%)
Mar 04, 2021 12955 13069 12554 12724 0 -274.30(-2.11%)
Mar 03, 2021 13344 13372 12995 12998 0 -361.00(-2.70%)
Mar 02, 2021 13599 13601 13352 13359 0 -230.00(-1.69%)
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