MENU

Nasdaq Composite (NQ: COMP )

10,575.62 USD -161.89 (-1.51%)
Daily Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 8110 8110 8110 8110 0 +21.18(+0.26%)
Aug 30, 2018 8094 8133 8070 8088 0 -21.33(-0.26%)
Aug 29, 2018 8044 8114 8042 8110 0 +79.65(+0.99%)
Aug 28, 2018 8039 8046 8010 8030 0 +12.14(+0.15%)
Aug 27, 2018 7990 8025 7977 8018 0 +71.92(+0.91%)
Aug 24, 2018 7908 7950 7907 7946 0 +67.52(+0.86%)
Aug 23, 2018 7886 7926 7867 7878 0 -10.64(-0.13%)
Aug 22, 2018 7844 7898 7841 7889 0 +29.93(+0.38%)
Aug 21, 2018 7840 7898 7837 7859 0 +38.16(+0.49%)
Aug 20, 2018 7834 7837 7788 7821 0 +4.68(+0.06%)
Aug 17, 2018 7787 7831 7753 7816 0 +9.81(+0.13%)
Aug 16, 2018 7827 7850 7796 7807 0 +32.40(+0.42%)
Aug 15, 2018 7810 7833 7733 7774 0 -96.77(-1.23%)
Aug 14, 2018 7848 7878 7816 7871 0 +51.18(+0.65%)
Aug 13, 2018 7848 7889 7814 7820 0 -19.40(-0.25%)
Aug 10, 2018 7835 7866 7818 7839 0 -52.67(-0.67%)
Aug 09, 2018 7887 7923 7881 7892 0 +3.45(+0.04%)
Aug 08, 2018 7880 7902 7864 7888 0 +4.67(+0.06%)
Aug 07, 2018 7879 7898 7869 7884 0 +23.98(+0.31%)
Aug 06, 2018 7810 7860 7802 7860 0 +47.67(+0.61%)
Aug 03, 2018 7819 7824 7783 7812 0 +9.32(+0.12%)
Aug 02, 2018 7660 7809 7660 7803 0 +95.40(+1.24%)
Aug 01, 2018 7702 7733 7671 7707 0 +35.50(+0.46%)
Jul 31, 2018 7655 7709 7615 7672 0 +41.79(+0.55%)
Jul 30, 2018 7735 7740 7604 7630 0 -107.42(-1.39%)
Jul 27, 2018 7890 7890 7699 7737 0 -114.76(-1.46%)
Jul 26, 2018 7848 7881 7834 7852 0 -80.06(-1.01%)
Jul 25, 2018 7839 7933 7839 7932 0 +91.47(+1.17%)
Jul 24, 2018 7914 7928 7814 7841 0 -1.10(-0.01%)
Jul 23, 2018 7807 7847 7777 7842 0 +21.67(+0.28%)
Jul 20, 2018 7843 7860 7816 7820 0 -5.10(-0.07%)
Jul 19, 2018 7830 7850 7811 7825 0 -29.14(-0.37%)
Jul 18, 2018 7859 7864 7823 7854 0 -0.68(-0.01%)
Jul 17, 2018 7752 7867 7750 7855 0 +49.40(+0.63%)
Jul 16, 2018 7832 7839 7792 7806 0 -20.26(-0.26%)
Jul 13, 2018 7828 7844 7803 7826 0 +2.06(+0.03%)
Jul 12, 2018 7753 7826 7747 7824 0 +107.31(+1.39%)
Jul 11, 2018 7699 7748 7697 7717 0 -42.59(-0.55%)
Jul 10, 2018 7771 7777 7732 7759 0 +3.00(+0.04%)
Jul 09, 2018 7732 7757 7702 7756 0 +67.81(+0.88%)
Jul 06, 2018 7596 7696 7590 7688 0 +101.96(+1.34%)
Jul 05, 2018 7551 7589 7512 7586 0 +83.76(+1.12%)
Jul 03, 2018 7503 7503 7503 7503 0 -65.02(-0.86%)
Jul 02, 2018 7452 7568 7443 7568 0 +57.39(+0.76%)
Jun 29, 2018 7544 7574 7503 7510 0 +65.22(+0.88%)
Jun 27, 2018 7586 7611 7444 7445 0 -116.55(-1.54%)
Jun 26, 2018 7554 7597 7527 7562 0 +29.62(+0.39%)
Jun 25, 2018 7631 7640 7478 7532 0 -160.81(-2.09%)
Jun 22, 2018 7740 7740 7679 7693 0 -20.13(-0.26%)
Jun 21, 2018 7800 7803 7699 7713 0 -68.56(-0.88%)
Jun 20, 2018 7764 7807 7755 7782 0 +55.93(+0.72%)
Jun 19, 2018 7658 7727 7636 7726 0 -21.44(-0.28%)
Jun 18, 2018 7693 7749 7677 7747 0 +0.64(+0.01%)
Jun 15, 2018 7761 7756 7710 7746 0 -14.66(-0.19%)
Jun 14, 2018 7724 7769 7724 7761 0 +65.34(+0.85%)
Jun 13, 2018 7714 7749 7687 7696 0 -8.09(-0.11%)
Jun 12, 2018 7674 7708 7670 7704 0 +43.86(+0.57%)
Jun 11, 2018 7647 7677 7643 7660 0 +14.42(+0.19%)
Jun 08, 2018 7608 7654 7595 7646 0 +10.44(+0.14%)
Jun 07, 2018 7697 7697 7598 7635 0 -54.17(-0.70%)
Jun 06, 2018 7653 7692 7622 7689 0 +51.38(+0.67%)
Jun 05, 2018 7621 7644 7602 7638 0 +31.40(+0.41%)
Jun 04, 2018 7570 7607 7561 7606 0 +52.13(+0.69%)
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