Nasdaq Composite (NQ: COMP )

14,069.42 USD +49.09 (+0.35%)
Daily Price Updated: 4:15 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 5853 5855 5817 5825 0 -36.46(-0.62%)
Feb 27, 2017 5835 5862 5827 5862 0 +16.59(+0.28%)
Feb 24, 2017 5802 5845 5801 5845 0 +9.80(+0.17%)
Feb 23, 2017 5867 5867 5810 5836 0 -25.12(-0.43%)
Feb 22, 2017 5858 5864 5848 5861 0 -5.32(-0.09%)
Feb 21, 2017 5850 5868 5847 5866 0 +27.37(+0.47%)
Feb 17, 2017 5839 5839 5839 5839 0 +23.68(+0.41%)
Feb 16, 2017 5823 5835 5797 5815 0 -4.54(-0.08%)
Feb 15, 2017 5778 5822 5777 5819 0 +36.87(+0.64%)
Feb 14, 2017 5757 5783 5749 5783 0 +18.62(+0.32%)
Feb 13, 2017 5753 5771 5752 5764 0 +29.83(+0.52%)
Feb 10, 2017 5726 5743 5717 5734 0 +18.95(+0.33%)
Feb 09, 2017 5688 5723 5685 5715 0 +32.73(+0.58%)
Feb 08, 2017 5663 5687 5649 5682 0 +8.24(+0.15%)
Feb 07, 2017 5675 5690 5665 5674 0 +10.67(+0.19%)
Feb 06, 2017 5657 5668 5650 5664 0 -3.21(-0.06%)
Feb 03, 2017 5651 5667 5648 5667 0 +30.57(+0.54%)
Feb 02, 2017 5627 5656 5616 5636 0 -6.45(-0.11%)
Feb 01, 2017 5655 5662 5621 5643 0 +27.86(+0.50%)
Jan 31, 2017 5593 5615 5576 5615 0 +1.07(+0.02%)
Jan 30, 2017 5636 5636 5580 5614 0 -47.07(-0.83%)
Jan 27, 2017 5665 5667 5644 5661 0 +5.61(+0.10%)
Jan 26, 2017 5666 5670 5648 5655 0 -1.16(-0.02%)
Jan 25, 2017 5636 5659 5634 5656 0 +55.38(+0.99%)
Jan 24, 2017 5568 5607 5558 5601 0 +48.01(+0.86%)
Jan 23, 2017 5547 5564 5523 5553 0 -2.39(-0.04%)
Jan 20, 2017 5557 5574 5542 5555 0 +15.25(+0.28%)
Jan 19, 2017 5561 5572 5528 5540 0 -15.57(-0.28%)
Jan 18, 2017 5547 5556 5535 5556 0 +16.93(+0.31%)
Jan 17, 2017 5555 5557 5527 5539 0 -35.39(-0.63%)
Jan 13, 2017 5574 5574 5574 5574 0 +26.63(+0.48%)
Jan 12, 2017 5543 5551 5497 5547 0 -16.16(-0.29%)
Jan 11, 2017 5551 5564 5524 5564 0 +11.83(+0.21%)
Jan 10, 2017 5537 5564 5528 5552 0 +20.00(+0.36%)
Jan 09, 2017 5528 5541 5517 5532 0 +10.76(+0.19%)
Jan 06, 2017 5499 5537 5483 5521 0 +33.12(+0.60%)
Jan 05, 2017 5474 5496 5464 5488 0 +10.93(+0.20%)
Jan 04, 2017 5441 5482 5440 5477 0 +47.92(+0.88%)
Jan 03, 2017 5426 5453 5398 5429 0 +45.97(+0.85%)
Dec 30, 2016 5383 5383 5383 5383 0 -48.97(-0.90%)
Dec 29, 2016 5438 5451 5415 5432 0 -6.47(-0.12%)
Dec 28, 2016 5497 5499 5435 5439 0 -48.89(-0.89%)
Dec 27, 2016 5471 5512 5470 5487 0 +24.75(+0.45%)
Dec 23, 2016 5463 5463 5463 5463 0 +15.27(+0.28%)
Dec 22, 2016 5472 5472 5433 5447 0 -24.01(-0.44%)
Dec 21, 2016 5483 5486 5465 5471 0 -12.51(-0.23%)
Dec 20, 2016 5474 5489 5472 5484 0 +26.50(+0.49%)
Dec 19, 2016 5441 5483 5437 5457 0 +20.28(+0.37%)
Dec 16, 2016 5468 5475 5426 5437 0 -19.69(-0.36%)
Dec 15, 2016 5444 5485 5439 5457 0 +20.18(+0.37%)
Dec 14, 2016 5466 5476 5426 5437 0 -27.16(-0.50%)
Dec 13, 2016 5434 5487 5431 5464 0 +51.29(+0.95%)
Dec 12, 2016 5428 5435 5394 5413 0 -31.96(-0.59%)
Dec 09, 2016 5436 5450 5427 5444 0 +27.14(+0.50%)
Dec 08, 2016 5394 5426 5389 5417 0 +23.59(+0.44%)
Dec 07, 2016 5323 5398 5307 5394 0 +60.76(+1.14%)
Dec 06, 2016 5318 5334 5300 5333 0 +24.11(+0.45%)
Dec 05, 2016 5284 5321 5270 5309 0 +53.24(+1.01%)
Dec 02, 2016 5249 5275 5239 5256 0 +4.55(+0.09%)
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.