Nasdaq Composite (NQ: COMP )

14,141.48 USD +111.10 (+0.79%)
Daily Price Updated: 4:15 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 5140 5141 5099 5109 0 -18.86(-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 +89.19(+1.79%)
Nov 17, 2015 4992 5023 4976 4986 0 +1.40(+0.03%)
Nov 16, 2015 4916 4985 4909 4985 0 +56.73(+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 -20.53(-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 -4.56(-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 -18.27(-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 +1.73(+0.04%)
Sep 18, 2015 4829 4879 4819 4827 0 -66.72(-1.36%)
Sep 17, 2015 4884 4961 4881 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 4733 0 -16.48(-0.35%)
Sep 02, 2015 4704 4750 4659 4750 0 +113.87(+2.46%)
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.