MENU

Nasdaq Composite (NQ: COMP )

11,051.64 USD +222.14 (+2.05%)
Daily Price Updated: 4:15 PM EDT, Sep 28, 2022 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 +31.73(+0.65%)
May 26, 2016 4898 4909 4887 4902 0 +6.88(+0.14%)
May 25, 2016 4877 4905 4872 4895 0 +33.83(+0.70%)
May 24, 2016 4793 4866 4793 4861 0 +95.28(+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 -19.65(-0.41%)
May 12, 2016 4778 4779 4710 4737 0 -23.36(-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 +19.07(+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 +42.23(+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 +76.79(+1.59%)
Apr 05, 2016 4856 4873 4839 4844 0 -47.87(-0.98%)
Apr 04, 2016 4911 4918 4885 4892 0 -22.74(-0.46%)
Apr 01, 2016 4843 4917 4832 4915 0 +44.69(+0.92%)
Mar 31, 2016 4870 4891 4864 4870 0 +0.56(+0.01%)
Mar 30, 2016 4875 4899 4859 4869 0 +22.67(+0.47%)
Mar 29, 2016 4757 4849 4750 4847 0 +79.83(+1.67%)
Mar 28, 2016 4785 4787 4760 4767 0 -6.71(-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 +13.22(+0.28%)
Mar 18, 2016 4785 4805 4772 4796 0 +20.67(+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 +25.56(+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 +13.82(+0.29%)
Mar 01, 2016 4596 4690 4582 4690 0 +131.65(+2.89%)
Feb 29, 2016 4585 4620 4557 4558 0 -32.52(-0.71%)
Feb 26, 2016 4615 4619 4581 4590 0 +8.26(+0.18%)
Feb 25, 2016 4555 4582 4517 4582 0 +39.60(+0.87%)
Feb 24, 2016 4454 4548 4426 4543 0 +39.03(+0.87%)
Feb 23, 2016 4550 4558 4501 4504 0 -67.03(-1.47%)
Feb 22, 2016 4548 4576 4547 4571 0 +66.18(+1.47%)
Feb 19, 2016 4465 4513 4455 4504 0 +16.89(+0.38%)
Feb 18, 2016 4548 4548 4483 4488 0 +51.58(+1.16%)
Feb 16, 2016 4398 4436 4377 4436 0 +98.45(+2.27%)
Feb 12, 2016 4338 4338 4338 4338 0 +70.67(+1.66%)
Feb 11, 2016 4219 4293 4210 4267 0 -16.75(-0.39%)
Feb 10, 2016 4318 4370 4281 4284 0 +14.83(+0.35%)
Feb 09, 2016 4225 4330 4222 4269 0 -14.99(-0.35%)
Feb 08, 2016 4288 4302 4213 4284 0 -79.39(-1.82%)
Feb 05, 2016 4491 4493 4350 4363 0 -146.42(-3.25%)
Feb 04, 2016 4492 4546 4464 4510 0 +5.32(+0.12%)
Feb 03, 2016 4544 4547 4424 4504 0 -12.71(-0.28%)
Feb 02, 2016 4589 4590 4503 4517 0 -103.42(-2.24%)
Feb 01, 2016 4588 4637 4565 4620 0 +6.42(+0.14%)
Jan 29, 2016 4512 4614 4511 4614 0 +107.27(+2.38%)
Jan 28, 2016 4534 4534 4448 4507 0 +38.51(+0.86%)
Jan 27, 2016 4549 4569 4451 4468 0 -99.50(-2.18%)
Jan 26, 2016 4537 4583 4504 4568 0 +49.18(+1.09%)
Jan 25, 2016 4575 4590 4515 4518 0 -72.69(-1.58%)
Jan 22, 2016 4557 4591 4540 4591 0 +119.12(+2.66%)
Jan 21, 2016 4481 4537 4432 4472 0 +0.37(+0.01%)
Jan 20, 2016 4405 4515 4313 4472 0 -5.26(-0.12%)
Jan 19, 2016 4548 4551 4431 4477 0 -11.47(-0.26%)
Jan 15, 2016 4488 4488 4488 4488 0 -126.58(-2.74%)
Jan 14, 2016 4545 4651 4471 4615 0 +88.94(+1.97%)
Jan 13, 2016 4706 4714 4518 4526 0 -159.86(-3.41%)
Jan 12, 2016 4682 4715 4618 4686 0 +47.93(+1.03%)
Jan 11, 2016 4673 4683 4574 4638 0 -5.64(-0.12%)
Jan 08, 2016 4722 4743 4638 4644 0 -45.80(-0.98%)
Jan 07, 2016 4736 4788 4688 4689 0 -146.33(-3.03%)
Jan 06, 2016 4814 4866 4805 4836 0 -55.67(-1.14%)
Jan 05, 2016 4918 4927 4873 4891 0 -115.98(-2.32%)
Dec 31, 2015 5007 5007 5007 5007 0 -58.44(-1.15%)
Dec 30, 2015 5101 5102 5066 5066 0 -42.09(-0.82%)
Dec 29, 2015 5067 5117 5066 5108 0 +66.95(+1.33%)
Dec 28, 2015 5032 5041 4999 5041 0 -7.50(-0.15%)
Dec 24, 2015 5048 5048 5048 5048 0 +2.56(+0.05%)
Dec 23, 2015 5026 5046 5020 5046 0 +44.82(+0.90%)
Dec 22, 2015 4969 5008 4964 5001 0 +32.19(+0.65%)
Dec 21, 2015 4958 4969 4929 4969 0 +45.84(+0.93%)
Dec 18, 2015 4983 4996 4921 4923 0 -79.47(-1.59%)
Dec 17, 2015 5087 5089 5003 5003 0 -68.58(-1.35%)
Dec 16, 2015 5033 5079 4993 5071 0 +75.77(+1.52%)
Dec 15, 2015 4991 5027 4987 4995 0 +43.13(+0.87%)
Dec 14, 2015 4933 4954 4872 4952 0 +18.76(+0.38%)
Dec 11, 2015 4980 4996 4929 4933 0 -111.70(-2.21%)
Dec 10, 2015 5026 5076 5019 5045 0 +22.30(+0.44%)
Dec 09, 2015 5077 5106 5000 5023 0 -75.37(-1.48%)
Dec 08, 2015 5051 5112 5046 5098 0 -3.57(-0.07%)
Dec 07, 2015 5139 5140 5082 5102 0 -40.46(-0.79%)
Dec 04, 2015 5051 5147 5043 5142 0 +104.74(+2.08%)
Dec 03, 2015 5143 5145 5012 5038 0 -85.69(-1.67%)
Dec 02, 2015 5159 5177 5117 5123 0 -33.09(-0.64%)
Dec 01, 2015 5130 5156 5120 5156 0 +47.64(+0.93%)
Nov 30, 2015 5140 5141 5099 5109 0 -18.85(-0.37%)
Nov 27, 2015 5122 5134 5109 5128 0 +11.38(+0.22%)
Nov 25, 2015 5116 5116 5116 5116 0 +13.33(+0.26%)
Nov 24, 2015 5071 5111 5050 5103 0 +0.33(+0.01%)
Nov 23, 2015 5107 5128 5085 5102 0 -2.44(-0.05%)
Nov 20, 2015 5097 5112 5094 5105 0 +31.28(+0.62%)
Nov 19, 2015 5079 5092 5067 5074 0 -1.56(-0.03%)
Nov 18, 2015 5005 5079 5002 5075 0 +89.18(+1.79%)
Nov 17, 2015 4992 5023 4976 4986 0 +1.40(+0.03%)
Nov 16, 2015 4916 4985 4909 4985 0 +56.74(+1.15%)
Nov 13, 2015 4981 4989 4925 4928 0 -77.20(-1.54%)
Nov 12, 2015 5043 5062 5004 5005 0 -61.94(-1.22%)
Nov 11, 2015 5098 5111 5067 5067 0 -16.22(-0.32%)
Nov 10, 2015 5069 5087 5051 5083 0 -12.06(-0.24%)
Nov 09, 2015 5129 5133 5066 5095 0 -51.82(-1.01%)
Nov 06, 2015 5124 5147 5093 5147 0 +19.38(+0.38%)
Nov 05, 2015 5144 5155 5099 5128 0 -14.74(-0.29%)
Nov 04, 2015 5156 5163 5123 5142 0 -2.65(-0.05%)
Nov 03, 2015 5114 5163 5110 5145 0 +17.98(+0.35%)
Nov 02, 2015 5066 5130 5061 5127 0 +73.40(+1.45%)
Oct 30, 2015 5080 5085 5054 5054 0 -20.52(-0.40%)
Oct 29, 2015 5071 5085 5067 5074 0 -21.42(-0.42%)
Oct 28, 2015 5040 5096 5020 5096 0 +65.54(+1.30%)
Oct 27, 2015 5019 5040 5009 5030 0 -4.55(-0.09%)
Oct 26, 2015 5031 5045 5013 5035 0 +2.84(+0.06%)
Oct 23, 2015 5024 5049 5000 5032 0 +111.81(+2.27%)
Oct 22, 2015 4876 4927 4862 4920 0 +79.93(+1.65%)
Oct 21, 2015 4904 4905 4836 4840 0 -40.85(-0.84%)
Oct 20, 2015 4900 4909 4867 4881 0 -24.50(-0.50%)
Oct 19, 2015 4874 4915 4866 4905 0 +18.78(+0.38%)
Oct 16, 2015 4872 4887 4851 4887 0 +16.59(+0.34%)
Oct 15, 2015 4799 4870 4795 4870 0 +87.25(+1.82%)
Oct 14, 2015 4801 4820 4772 4783 0 -13.76(-0.29%)
Oct 13, 2015 4809 4858 4794 4797 0 -42.03(-0.87%)
Oct 12, 2015 4840 4847 4818 4839 0 +8.17(+0.17%)
Oct 09, 2015 4817 4841 4805 4830 0 +19.68(+0.41%)
Oct 08, 2015 4775 4819 4738 4811 0 +19.64(+0.41%)
Oct 07, 2015 4775 4791 4729 4791 0 +42.79(+0.90%)
Oct 06, 2015 4768 4783 4712 4748 0 -32.90(-0.69%)
Oct 05, 2015 4742 4786 4740 4781 0 +73.49(+1.56%)
Oct 02, 2015 4566 4708 4552 4708 0 +80.69(+1.74%)
Oct 01, 2015 4624 4628 4559 4627 0 +6.92(+0.15%)
Sep 30, 2015 4574 4620 4559 4620 0 +102.84(+2.28%)
Sep 29, 2015 4551 4596 4487 4517 0 -26.65(-0.59%)
Sep 28, 2015 4665 4665 4529 4544 0 -142.53(-3.04%)
Sep 25, 2015 4782 4785 4659 4686 0 -47.98(-1.01%)
Sep 24, 2015 4718 4746 4670 4734 0 -18.26(-0.38%)
Sep 23, 2015 4765 4781 4735 4753 0 -3.98(-0.08%)
Sep 22, 2015 4762 4776 4717 4757 0 -72.23(-1.50%)
Sep 21, 2015 4852 4881 4796 4829 0 +1.72(+0.04%)
Sep 18, 2015 4829 4879 4819 4827 0 -66.72(-1.36%)
Sep 17, 2015 4884 4961 4880 4894 0 +4.71(+0.10%)
Sep 16, 2015 4860 4893 4848 4889 0 +28.72(+0.59%)
Sep 15, 2015 4819 4872 4802 4861 0 +54.76(+1.14%)
Sep 14, 2015 4832 4832 4791 4806 0 -16.58(-0.34%)
Sep 11, 2015 4771 4822 4763 4822 0 +26.09(+0.54%)
Sep 10, 2015 4750 4826 4747 4796 0 +39.72(+0.84%)
Sep 09, 2015 4856 4863 4747 4757 0 -55.40(-1.15%)
Sep 08, 2015 4770 4815 4755 4812 0 +128.01(+2.73%)
Sep 04, 2015 4684 4684 4684 4684 0 -49.58(-1.05%)
Sep 03, 2015 4763 4800 4722 4734 0 -16.48(-0.35%)
Sep 02, 2015 4704 4750 4659 4750 0 +113.88(+2.46%)
Sep 01, 2015 4674 4722 4615 4636 0 -140.41(-2.94%)
Aug 31, 2015 4799 4825 4763 4777 0 -51.81(-1.07%)
Aug 28, 2015 4792 4837 4788 4828 0 +15.61(+0.32%)
Aug 27, 2015 4761 4819 4722 4813 0 +115.17(+2.45%)
Aug 26, 2015 4634 4704 4530 4698 0 +191.05(+4.24%)
Aug 25, 2015 4687 4690 4506 4506 0 -19.76(-0.44%)
Aug 24, 2015 4352 4695 4292 4526 0 -179.79(-3.82%)
Aug 21, 2015 4801 4857 4706 4706 0 -171.45(-3.52%)
Aug 20, 2015 4973 4987 4877 4877 0 -141.56(-2.82%)
Aug 19, 2015 5039 5061 4993 5019 0 -40.30(-0.80%)
Aug 18, 2015 5082 5085 5055 5059 0 -32.35(-0.64%)
Aug 17, 2015 5032 5093 5022 5092 0 +43.46(+0.86%)
Aug 14, 2015 5026 5052 5013 5048 0 +14.68(+0.29%)
Aug 13, 2015 5051 5071 5030 5034 0 -10.83(-0.21%)
Aug 12, 2015 4995 5056 4946 5044 0 +7.60(+0.15%)
Aug 11, 2015 5069 5089 5013 5037 0 -65.01(-1.27%)
Aug 10, 2015 5082 5112 5081 5102 0 +58.26(+1.16%)
Aug 07, 2015 5044 5056 5006 5044 0 -12.90(-0.26%)
Aug 06, 2015 5147 5150 5035 5056 0 -83.50(-1.62%)
Aug 05, 2015 5133 5175 5132 5140 0 +34.39(+0.67%)
Aug 04, 2015 5111 5126 5092 5106 0 -9.83(-0.19%)
Aug 03, 2015 5134 5143 5082 5115 0 -12.90(-0.25%)
Jul 31, 2015 5148 5155 5122 5128 0 -0.50(-0.01%)
Jul 30, 2015 5100 5136 5071 5129 0 +17.05(+0.33%)
Jul 29, 2015 5098 5118 5080 5112 0 +22.52(+0.44%)
Jul 28, 2015 5063 5098 5026 5089 0 +49.43(+0.98%)
Jul 27, 2015 5056 5073 5033 5040 0 -48.85(-0.96%)
Jul 24, 2015 5167 5168 5085 5089 0 -57.78(-1.12%)
Jul 23, 2015 5180 5197 5138 5146 0 -25.36(-0.49%)
Jul 22, 2015 5146 5185 5146 5172 0 -36.35(-0.70%)
Jul 21, 2015 5219 5229 5196 5208 0 -10.74(-0.21%)
Jul 20, 2015 5223 5232 5201 5219 0 +8.72(+0.17%)
Jul 17, 2015 5196 5210 5183 5210 0 +46.96(+0.91%)
Jul 16, 2015 5138 5163 5129 5163 0 +64.24(+1.26%)
Jul 15, 2015 5111 5125 5088 5099 0 -5.95(-0.12%)
Jul 14, 2015 5077 5117 5075 5105 0 +33.38(+0.66%)
Jul 13, 2015 5037 5075 5037 5072 0 +73.81(+1.48%)
Jul 10, 2015 4981 5008 4967 4998 0 +75.30(+1.53%)
Jul 09, 2015 4976 4982 4920 4922 0 +12.64(+0.26%)
Jul 08, 2015 4954 4965 4902 4910 0 -87.70(-1.75%)
Jul 07, 2015 4994 5002 4902 4997 0 +5.52(+0.11%)
Jul 06, 2015 4964 5021 4961 4992 0 -17.27(-0.34%)
Jul 02, 2015 5009 5009 5009 5009 0 -3.91(-0.08%)
Jul 01, 2015 5029 5039 4994 5013 0 +26.25(+0.53%)
Jun 30, 2015 5000 5009 4968 4987 0 +28.40(+0.57%)
Jun 29, 2015 5021 5051 4956 4958 0 -122.03(-2.40%)
Jun 26, 2015 5113 5121 5061 5080 0 -31.69(-0.62%)
Jun 25, 2015 5139 5142 5102 5112 0 -10.22(-0.20%)
Jun 24, 2015 5151 5164 5122 5122 0 -37.68(-0.73%)
Jun 23, 2015 5162 5163 5139 5160 0 +6.12(+0.12%)
Jun 22, 2015 5148 5162 5143 5154 0 +36.97(+0.72%)
Jun 19, 2015 5140 5140 5114 5117 0 -15.95(-0.31%)
Jun 18, 2015 5082 5143 5082 5133 0 +68.07(+1.34%)
Jun 17, 2015 5068 5080 5042 5065 0 +9.33(+0.18%)
Jun 16, 2015 5024 5063 5023 5056 0 +25.58(+0.51%)
Jun 15, 2015 5012 5035 4986 5030 0 -21.13(-0.42%)
Jun 12, 2015 5060 5068 5043 5051 0 -31.41(-0.62%)
Jun 11, 2015 5088 5101 5075 5083 0 +5.82(+0.11%)
Jun 10, 2015 5029 5087 5024 5077 0 +62.82(+1.25%)
Jun 09, 2015 5013 5027 4975 5014 0 -7.76(-0.15%)
Jun 08, 2015 5067 5069 5014 5022 0 -46.83(-0.92%)
Jun 05, 2015 5057 5075 5026 5068 0 +9.34(+0.18%)
Jun 04, 2015 5078 5101 5046 5059 0 -40.11(-0.79%)
Jun 03, 2015 5098 5115 5085 5099 0 +22.71(+0.45%)
Jun 02, 2015 5063 5100 5047 5077 0 -6.41(-0.13%)
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