MENU

Nasdaq Composite (NQ: COMP )

10,737.51 USD -314.13 (-2.84%)
Daily Price Updated: 4:15 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 7727 7734 7689 7729 0 +60.15(+0.78%)
Mar 28, 2019 7660 7689 7620 7669 0 +25.79(+0.34%)
Mar 27, 2019 7702 7713 7582 7643 0 -48.14(-0.63%)
Mar 26, 2019 7700 7738 7649 7692 0 +53.98(+0.71%)
Mar 25, 2019 7619 7662 7579 7638 0 -5.13(-0.07%)
Mar 22, 2019 7800 7818 7643 7643 0 -196.29(-2.50%)
Mar 21, 2019 7705 7850 7705 7839 0 +109.99(+1.42%)
Mar 20, 2019 7722 7779 7674 7729 0 -35.16(-0.45%)
Mar 19, 2019 7747 7768 7727 7764 0 +49.65(+0.64%)
Mar 18, 2019 7696 7738 7678 7714 0 +25.95(+0.34%)
Mar 15, 2019 7658 7715 7652 7689 0 +57.62(+0.76%)
Mar 14, 2019 7645 7653 7627 7631 0 -12.50(-0.16%)
Mar 13, 2019 7621 7677 7619 7643 0 +54.91(+0.72%)
Mar 12, 2019 7572 7611 7560 7588 0 +30.44(+0.40%)
Mar 11, 2019 7443 7558 7442 7558 0 +149.92(+2.02%)
Mar 08, 2019 7334 7412 7333 7408 0 -13.32(-0.18%)
Mar 07, 2019 7484 7489 7397 7421 0 -84.46(-1.13%)
Mar 06, 2019 7575 7579 7500 7506 0 -70.44(-0.93%)
Mar 05, 2019 7582 7599 7544 7576 0 -1.21(-0.02%)
Mar 04, 2019 7637 7644 7502 7578 0 -17.78(-0.23%)
Mar 01, 2019 7587 7603 7541 7595 0 +62.82(+0.83%)
Feb 28, 2019 7533 7562 7516 7533 0 -21.98(-0.29%)
Feb 27, 2019 7526 7562 7485 7555 0 +5.21(+0.07%)
Feb 26, 2019 7535 7573 7524 7549 0 -5.16(-0.07%)
Feb 25, 2019 7585 7603 7552 7554 0 +26.92(+0.36%)
Feb 22, 2019 7482 7528 7479 7528 0 +67.83(+0.91%)
Feb 21, 2019 7475 7486 7431 7460 0 -29.36(-0.39%)
Feb 20, 2019 7490 7514 7455 7489 0 +2.30(+0.03%)
Feb 19, 2019 7451 7508 7450 7487 0 +14.36(+0.19%)
Feb 15, 2019 7469 7472 7472 7472 0 +45.46(+0.61%)
Feb 14, 2019 7390 7454 7376 7427 0 +6.57(+0.09%)
Feb 13, 2019 7437 7462 7414 7420 0 +5.76(+0.08%)
Feb 12, 2019 7359 7419 7350 7415 0 +106.72(+1.46%)
Feb 11, 2019 7327 7344 7290 7308 0 +9.70(+0.13%)
Feb 08, 2019 7232 7299 7225 7298 0 +9.85(+0.14%)
Feb 07, 2019 7316 7337 7235 7288 0 -86.93(-1.18%)
Feb 06, 2019 7400 7411 7347 7375 0 -26.80(-0.36%)
Feb 05, 2019 7356 7409 7355 7402 0 +54.54(+0.74%)
Feb 04, 2019 7266 7348 7261 7348 0 +83.67(+1.15%)
Feb 01, 2019 7256 7300 7243 7264 0 -17.87(-0.25%)
Jan 31, 2019 7208 7303 7206 7282 0 +98.66(+1.37%)
Jan 30, 2019 7095 7201 7066 7183 0 +154.79(+2.20%)
Jan 29, 2019 7087 7092 7011 7028 0 -57.39(-0.81%)
Jan 28, 2019 7075 7086 7034 7086 0 -79.18(-1.11%)
Jan 25, 2019 7128 7175 7111 7165 0 +91.40(+1.29%)
Jan 24, 2019 7042 7079 7030 7073 0 +47.69(+0.68%)
Jan 23, 2019 7062 7085 6953 7026 0 +5.41(+0.08%)
Jan 22, 2019 7110 7110 6980 7020 0 -136.87(-1.91%)
Jan 18, 2019 7134 7157 7157 7157 0 +72.77(+1.03%)
Jan 17, 2019 7010 7114 7004 7084 0 +49.77(+0.71%)
Jan 16, 2019 7034 7080 7028 7035 0 +128.77(+1.86%)
Jan 14, 2019 6908 6936 6887 6906 0 -65.56(-0.94%)
Jan 11, 2019 6947 6976 6934 6971 0 -14.59(-0.21%)
Jan 10, 2019 6909 6991 6877 6986 0 +28.99(+0.42%)
Jan 09, 2019 6923 6985 6900 6957 0 +60.08(+0.87%)
Jan 08, 2019 6893 6910 6796 6897 0 +73.53(+1.08%)
Jan 07, 2019 6758 6856 6741 6823 0 +84.61(+1.26%)
Jan 04, 2019 6567 6761 6554 6739 0 +275.36(+4.26%)
Jan 03, 2019 6585 6600 6457 6464 0 -202.44(-3.04%)
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