Nasdaq Composite (NQ: COMP )

14,161.35 USD +121.67 (+0.87%)
Daily Price Updated: 4:15 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 7371 7387 7273 7273 0 -57.35(-0.78%)
Feb 27, 2018 7416 7438 7330 7330 0 -91.11(-1.23%)
Feb 26, 2018 7373 7422 7360 7421 0 +84.07(+1.15%)
Feb 23, 2018 7261 7338 7232 7337 0 +127.31(+1.77%)
Feb 22, 2018 7252 7281 7195 7210 0 -8.14(-0.11%)
Feb 21, 2018 7258 7339 7218 7218 0 -16.08(-0.22%)
Feb 20, 2018 7209 7295 7206 7234 0 -5.16(-0.07%)
Feb 16, 2018 7239 7239 7239 7239 0 -16.96(-0.23%)
Feb 15, 2018 7201 7257 7130 7256 0 +112.81(+1.58%)
Feb 14, 2018 6979 7152 6977 7144 0 +130.10(+1.86%)
Feb 13, 2018 6942 7026 6938 7014 0 +31.55(+0.45%)
Feb 12, 2018 6937 7024 6880 6982 0 +107.47(+1.56%)
Feb 09, 2018 6863 6917 6631 6874 0 +97.33(+1.44%)
Feb 08, 2018 7067 7074 6777 6777 0 -274.82(-3.90%)
Feb 07, 2018 7086 7170 7052 7052 0 -63.90(-0.90%)
Feb 06, 2018 6838 7127 6825 7116 0 +50.63(+0.72%)
Feb 05, 2018 7166 7274 6974 7065 0 -175.69(-2.43%)
Feb 02, 2018 7348 7364 7238 7241 0 -144.92(-1.96%)
Feb 01, 2018 7377 7441 7362 7386 0 -25.62(-0.35%)
Jan 31, 2018 7443 7454 7381 7411 0 +9.00(+0.12%)
Jan 30, 2018 7389 7433 7382 7402 0 -64.02(-0.86%)
Jan 29, 2018 7484 7501 7456 7467 0 -39.27(-0.52%)
Jan 26, 2018 7448 7506 7431 7506 0 +94.61(+1.28%)
Jan 25, 2018 7458 7459 7389 7411 0 -3.89(-0.05%)
Jan 24, 2018 7474 7486 7377 7415 0 -45.23(-0.61%)
Jan 23, 2018 7425 7465 7423 7460 0 +52.26(+0.71%)
Jan 22, 2018 7338 7408 7333 7408 0 +71.65(+0.98%)
Jan 19, 2018 7312 7336 7297 7336 0 +40.33(+0.55%)
Jan 18, 2018 7294 7314 7276 7296 0 -2.23(-0.03%)
Jan 17, 2018 7258 7309 7229 7298 0 +74.59(+1.03%)
Jan 16, 2018 7307 7330 7206 7224 0 -37.38(-0.51%)
Jan 12, 2018 7261 7261 7261 7261 0 +49.29(+0.68%)
Jan 11, 2018 7169 7212 7163 7212 0 +58.21(+0.81%)
Jan 10, 2018 7130 7154 7113 7154 0 -10.01(-0.14%)
Jan 09, 2018 7174 7181 7148 7164 0 +6.19(+0.09%)
Jan 08, 2018 7135 7161 7124 7157 0 +20.83(+0.29%)
Jan 05, 2018 7106 7137 7097 7137 0 +58.64(+0.83%)
Jan 04, 2018 7089 7098 7072 7078 0 +12.38(+0.18%)
Jan 03, 2018 7017 7069 7017 7066 0 +58.63(+0.84%)
Jan 02, 2018 6938 7007 6924 7007 0 +103.51(+1.50%)
Dec 29, 2017 6903 6903 6903 6903 0 -46.77(-0.67%)
Dec 28, 2017 6953 6955 6937 6950 0 +10.82(+0.16%)
Dec 27, 2017 6941 6955 6932 6939 0 +3.09(+0.04%)
Dec 26, 2017 6929 6942 6916 6936 0 -23.71(-0.34%)
Dec 22, 2017 6958 6960 6960 6960 0 -5.40(-0.08%)
Dec 21, 2017 6973 6993 6961 6965 0 +4.40(+0.06%)
Dec 20, 2017 6991 6991 6935 6961 0 -2.89(-0.04%)
Dec 19, 2017 6991 6996 6951 6964 0 -30.91(-0.44%)
Dec 18, 2017 6980 7004 6976 6995 0 +58.18(+0.84%)
Dec 15, 2017 6872 6946 6871 6937 0 +80.06(+1.17%)
Dec 14, 2017 6887 6901 6852 6857 0 -19.27(-0.28%)
Dec 13, 2017 6880 6898 6872 6876 0 +13.48(+0.20%)
Dec 12, 2017 6873 6885 6856 6862 0 -12.76(-0.19%)
Dec 11, 2017 6848 6880 6845 6875 0 +35.00(+0.51%)
Dec 08, 2017 6860 6870 6832 6840 0 +27.24(+0.40%)
Dec 07, 2017 6786 6829 6778 6813 0 +36.47(+0.54%)
Dec 06, 2017 6742 6787 6734 6776 0 +14.16(+0.21%)
Dec 05, 2017 6759 6836 6752 6762 0 -13.15(-0.19%)
Dec 04, 2017 6897 6897 6771 6775 0 -72.22(-1.05%)
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.