MENU

Nasdaq Composite (NQ: COMP )

12,657.55 USD -63.03 (-0.50%)
Daily Price Updated: 4:15 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 4794 4843 4775 4843 0 +63.42(+1.33%)
Jun 29, 2016 4733 4788 4732 4779 0 +87.38(+1.86%)
Jun 28, 2016 4644 4693 4644 4692 0 +97.43(+2.12%)
Jun 27, 2016 4664 4665 4574 4594 0 -113.54(-2.41%)
Jun 24, 2016 4716 4798 4698 4708 0 -202.06(-4.12%)
Jun 23, 2016 4872 4910 4859 4910 0 +76.72(+1.59%)
Jun 22, 2016 4847 4876 4830 4833 0 -10.44(-0.22%)
Jun 21, 2016 4845 4852 4827 4844 0 +6.55(+0.14%)
Jun 20, 2016 4857 4882 4835 4837 0 +36.87(+0.77%)
Jun 17, 2016 4835 4835 4792 4800 0 -44.58(-0.92%)
Jun 16, 2016 4810 4848 4779 4845 0 +9.99(+0.21%)
Jun 15, 2016 4855 4868 4830 4835 0 -8.62(-0.18%)
Jun 14, 2016 4837 4863 4812 4844 0 -4.89(-0.10%)
Jun 13, 2016 4869 4895 4845 4848 0 -46.11(-0.94%)
Jun 10, 2016 4915 4918 4881 4895 0 -64.07(-1.29%)
Jun 09, 2016 4954 4965 4941 4959 0 -16.02(-0.32%)
Jun 08, 2016 4970 4980 4957 4975 0 +12.89(+0.26%)
Jun 07, 2016 4972 4979 4960 4962 0 -6.96(-0.14%)
Jun 06, 2016 4950 4980 4945 4969 0 +26.19(+0.53%)
Jun 03, 2016 4958 4959 4909 4943 0 -28.84(-0.58%)
Jun 02, 2016 4941 4971 4924 4971 0 +19.11(+0.39%)
Jun 01, 2016 4929 4959 4923 4952 0 +4.20(+0.08%)
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%)
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