MENU

Nasdaq Composite (NQ: COMP )

10,867.93 USD -198.88 (-1.80%)
Daily Price Updated: 4:15 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 8291 8300 8110 8175 0 -98.19(-1.19%)
Jul 30, 2019 8232 8295 8228 8274 0 -19.72(-0.24%)
Jul 29, 2019 8325 8325 8247 8293 0 -36.88(-0.44%)
Jul 26, 2019 8294 8340 8291 8330 0 +91.67(+1.11%)
Jul 25, 2019 8295 8296 8233 8239 0 -82.96(-1.00%)
Jul 24, 2019 8227 8322 8226 8322 0 +70.10(+0.85%)
Jul 23, 2019 8242 8252 8194 8251 0 +47.26(+0.58%)
Jul 22, 2019 8172 8218 8172 8204 0 +57.65(+0.71%)
Jul 19, 2019 8241 8246 8145 8146 0 -60.75(-0.74%)
Jul 18, 2019 8152 8216 8135 8207 0 +22.03(+0.27%)
Jul 17, 2019 8224 8231 8185 8185 0 -37.59(-0.46%)
Jul 16, 2019 8252 8260 8204 8223 0 -35.39(-0.43%)
Jul 15, 2019 8263 8265 8236 8258 0 +14.05(+0.17%)
Jul 12, 2019 8209 8246 8202 8244 0 +48.10(+0.59%)
Jul 11, 2019 8219 8226 8172 8196 0 -6.49(-0.08%)
Jul 10, 2019 8187 8229 8161 8203 0 +60.80(+0.75%)
Jul 09, 2019 8061 8147 8061 8142 0 +43.35(+0.54%)
Jul 08, 2019 8113 8113 8078 8098 0 -63.41(-0.78%)
Jul 05, 2019 8123 8172 8094 8162 0 -8.44(-0.10%)
Jul 03, 2019 8130 8170 8170 8170 0 +61.14(+0.75%)
Jul 02, 2019 8087 8109 8063 8109 0 +17.93(+0.22%)
Jul 01, 2019 8146 8150 8059 8091 0 +84.92(+1.06%)
Jun 28, 2019 7989 8010 7961 8006 0 +38.48(+0.48%)
Jun 27, 2019 7939 7977 7935 7968 0 +57.79(+0.73%)
Jun 26, 2019 7934 7974 7903 7910 0 +25.25(+0.32%)
Jun 25, 2019 8005 8007 7879 7885 0 -120.98(-1.51%)
Jun 24, 2019 8041 8048 8005 8006 0 -26.01(-0.32%)
Jun 21, 2019 8029 8073 8011 8032 0 -19.63(-0.24%)
Jun 20, 2019 8087 8089 7997 8051 0 +64.02(+0.80%)
Jun 19, 2019 7970 7999 7930 7987 0 +33.44(+0.42%)
Jun 18, 2019 7921 8005 7912 7954 0 +108.86(+1.39%)
Jun 17, 2019 7819 7866 7813 7845 0 +48.36(+0.62%)
Jun 14, 2019 7807 7819 7778 7797 0 -40.47(-0.52%)
Jun 13, 2019 7823 7848 7814 7837 0 +44.41(+0.57%)
Jun 12, 2019 7803 7819 7774 7793 0 -29.85(-0.38%)
Jun 11, 2019 7901 7910 7799 7823 0 -0.60(-0.01%)
Jun 10, 2019 7799 7895 7796 7823 0 +81.07(+1.05%)
Jun 07, 2019 7653 7767 7648 7742 0 +126.55(+1.66%)
Jun 06, 2019 7582 7634 7546 7616 0 +40.07(+0.53%)
Jun 05, 2019 7586 7589 7498 7575 0 +48.36(+0.64%)
Jun 04, 2019 7414 7530 7385 7527 0 +194.10(+2.65%)
Jun 03, 2019 7441 7458 7292 7333 0 -120.13(-1.61%)
May 31, 2019 7471 7507 7448 7453 0 -114.57(-1.51%)
May 30, 2019 7565 7596 7528 7568 0 +20.41(+0.27%)
May 29, 2019 7553 7581 7504 7547 0 -60.04(-0.79%)
May 28, 2019 7656 7694 7604 7607 0 -29.66(-0.39%)
May 24, 2019 7676 7637 7637 7637 0 +8.73(+0.11%)
May 23, 2019 7661 7665 7585 7628 0 -122.56(-1.58%)
May 22, 2019 7750 7786 7738 7751 0 -34.88(-0.45%)
May 21, 2019 7766 7804 7753 7786 0 +83.34(+1.08%)
May 20, 2019 7714 7747 7678 7702 0 -113.90(-1.46%)
May 17, 2019 7829 7919 7810 7816 0 -81.77(-1.04%)
May 16, 2019 7833 7946 7827 7898 0 +75.90(+0.97%)
May 15, 2019 7683 7839 7682 7822 0 +87.66(+1.13%)
May 14, 2019 7690 7776 7665 7734 0 +87.47(+1.14%)
May 13, 2019 7720 7761 7627 7647 0 -269.92(-3.41%)
May 10, 2019 7881 7949 7759 7917 0 +6.35(+0.08%)
May 09, 2019 7853 7930 7796 7911 0 -32.73(-0.41%)
May 08, 2019 7946 8004 7923 7943 0 -20.44(-0.26%)
May 07, 2019 8044 8071 7899 7964 0 -159.53(-1.96%)
May 06, 2019 7982 8136 7982 8123 0 -40.71(-0.50%)
May 03, 2019 8093 8165 8085 8164 0 +127.23(+1.58%)
May 02, 2019 8046 8094 7977 8037 0 -12.87(-0.16%)
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