Nasdaq Composite (NQ: COMP )

15,090.20 USD -125.50 (-0.82%)
Daily Price Updated: 4:15 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 14587 14632 14444 14449 0 -63.86(-0.44%)
Sep 29, 2021 14607 14677 14494 14512 0 -34.24(-0.24%)
Sep 28, 2021 14800 14818 14540 14547 0 -423.29(-2.83%)
Sep 27, 2021 14958 15003 14865 14970 0 -77.73(-0.52%)
Sep 24, 2021 14962 15068 14947 15048 0 -4.54(-0.03%)
Sep 23, 2021 14950 15085 14933 15052 0 +155.39(+1.04%)
Sep 22, 2021 14798 14950 14767 14897 0 +150.45(+1.02%)
Sep 21, 2021 14789 14847 14696 14746 0 +32.50(+0.22%)
Sep 20, 2021 14758 14842 14530 14714 0 -330.07(-2.19%)
Sep 17, 2021 15162 15167 14999 15044 0 -137.95(-0.91%)
Sep 16, 2021 15116 15206 15047 15182 0 +20.39(+0.13%)
Sep 15, 2021 15077 15174 14985 15162 0 +123.77(+0.82%)
Sep 14, 2021 15177 15181 15008 15038 0 -67.82(-0.45%)
Sep 13, 2021 15204 15215 15031 15106 0 -9.91(-0.07%)
Sep 10, 2021 15340 15349 15111 15115 0 -132.76(-0.87%)
Sep 09, 2021 15296 15352 15245 15248 0 -38.39(-0.25%)
Sep 08, 2021 15348 15360 15207 15287 0 -87.69(-0.57%)
Sep 07, 2021 15380 15403 15343 15374 0 +10.81(+0.07%)
Sep 03, 2021 15313 15376 15284 15364 0 +32.34(+0.21%)
Sep 02, 2021 15371 15380 15285 15331 0 +21.80(+0.14%)
Sep 01, 2021 15310 15380 15302 15309 0 +50.14(+0.33%)
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%)
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.