Nasdaq Composite (NQ: COMP )

14,897.34 USD +73.91 (+0.50%)
Daily Price Updated: 4:15 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 15262 15279 15203 15259 0 -6.65(-0.04%)
Aug 30, 2021 15177 15288 15165 15266 0 +136.39(+0.90%)
Aug 27, 2021 14972 15144 14967 15130 0 +183.69(+1.23%)
Aug 26, 2021 15030 15060 14940 14946 0 -96.05(-0.64%)
Aug 25, 2021 15042 15059 15012 15042 0 +22.06(+0.15%)
Aug 24, 2021 14980 15035 14966 15020 0 +77.15(+0.52%)
Aug 23, 2021 14780 14963 14777 14943 0 +227.99(+1.55%)
Aug 20, 2021 14576 14722 14572 14715 0 +172.87(+1.19%)
Aug 19, 2021 14424 14611 14423 14542 0 +15.88(+0.11%)
Aug 18, 2021 14645 14697 14516 14526 0 -130.27(-0.89%)
Aug 17, 2021 14674 14717 14551 14656 0 -137.58(-0.93%)
Aug 16, 2021 14774 14795 14610 14794 0 -29.14(-0.20%)
Aug 13, 2021 14825 14851 14797 14823 0 +6.64(+0.04%)
Aug 12, 2021 14737 14824 14699 14816 0 +51.12(+0.35%)
Aug 11, 2021 14832 14842 14692 14765 0 -22.95(-0.16%)
Aug 10, 2021 14886 14895 14754 14788 0 -72.09(-0.49%)
Aug 09, 2021 14863 14884 14803 14860 0 +24.42(+0.16%)
Aug 06, 2021 14870 14890 14789 14836 0 -59.36(-0.40%)
Aug 05, 2021 14803 14896 14776 14895 0 +114.59(+0.78%)
Aug 04, 2021 14750 14812 14734 14781 0 +19.24(+0.13%)
Aug 03, 2021 14721 14763 14584 14761 0 +80.22(+0.55%)
Aug 02, 2021 14759 14770 14666 14681 0 +8.39(+0.06%)
Jul 30, 2021 14628 14729 14616 14673 0 -105.58(-0.71%)
Jul 29, 2021 14770 14834 14761 14778 0 +15.68(+0.11%)
Jul 28, 2021 14728 14799 14646 14763 0 +102.00(+0.70%)
Jul 27, 2021 14808 14811 14504 14661 0 -180.13(-1.21%)
Jul 26, 2021 14818 14864 14790 14841 0 +3.72(+0.03%)
Jul 23, 2021 14753 14846 14699 14837 0 +152.39(+1.04%)
Jul 22, 2021 14661 14694 14618 14685 0 +52.65(+0.36%)
Jul 21, 2021 14503 14633 14499 14632 0 +133.07(+0.92%)
Jul 20, 2021 14338 14556 14271 14499 0 +223.90(+1.57%)
Jul 19, 2021 14236 14314 14179 14275 0 -152.26(-1.06%)
Jul 16, 2021 14598 14623 14413 14427 0 -115.89(-0.80%)
Jul 15, 2021 14636 14650 14452 14543 0 -101.82(-0.70%)
Jul 14, 2021 14770 14791 14633 14645 0 -32.70(-0.22%)
Jul 13, 2021 14713 14804 14660 14678 0 -55.59(-0.38%)
Jul 12, 2021 14744 14761 14673 14733 0 +31.32(+0.21%)
Jul 09, 2021 14578 14710 14552 14702 0 +142.14(+0.98%)
Jul 08, 2021 14412 14610 14372 14560 0 -105.28(-0.72%)
Jul 07, 2021 14747 14755 14581 14665 0 +1.42(+0.01%)
Jul 06, 2021 14664 14687 14530 14664 0 +24.31(+0.17%)
Jul 02, 2021 14586 14649 14555 14639 0 +116.95(+0.81%)
Jul 01, 2021 14494 14534 14439 14522 0 +18.43(+0.13%)
Jun 30, 2021 14514 14527 14478 14504 0 -24.38(-0.17%)
Jun 29, 2021 14501 14536 14471 14528 0 +27.82(+0.19%)
Jun 28, 2021 14425 14505 14417 14501 0 +140.12(+0.98%)
Jun 25, 2021 14401 14409 14338 14360 0 -9.32(-0.06%)
Jun 24, 2021 14357 14414 14334 14370 0 +97.98(+0.69%)
Jun 23, 2021 14263 14318 14246 14272 0 +18.46(+0.13%)
Jun 22, 2021 14146 14270 14121 14253 0 +111.79(+0.79%)
Jun 21, 2021 14046 14151 13960 14141 0 +111.10(+0.79%)
Jun 18, 2021 14100 14129 14009 14030 0 -130.97(-0.92%)
Jun 17, 2021 14007 14196 13999 14161 0 +121.67(+0.87%)
Jun 16, 2021 14086 14130 13904 14040 0 -33.18(-0.24%)
Jun 15, 2021 14167 14171 14052 14073 0 -101.28(-0.71%)
Jun 14, 2021 14077 14175 14057 14174 0 +104.72(+0.74%)
Jun 11, 2021 14031 14069 14007 14069 0 +49.09(+0.35%)
Jun 10, 2021 13935 14031 13904 14020 0 +108.58(+0.78%)
Jun 09, 2021 13980 14004 13906 13912 0 -13.16(-0.09%)
Jun 08, 2021 13947 13982 13832 13925 0 +43.19(+0.31%)
Jun 07, 2021 13805 13889 13785 13882 0 +67.23(+0.49%)
Jun 04, 2021 13692 13827 13692 13814 0 +199.98(+1.47%)
Jun 03, 2021 13649 13684 13549 13615 0 -141.82(-1.03%)
Jun 02, 2021 13747 13776 13690 13756 0 +19.85(+0.14%)
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.