MENU

Nasdaq Composite (NQ: COMP )

10,829.50 USD +26.58 (+0.25%)
Daily Price Updated: 4:15 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 8911 8926 8826 8890 0 -25.16(-0.28%)
Apr 29, 2020 8803 8957 8765 8915 0 +306.98(+3.57%)
Apr 28, 2020 8826 8831 8601 8608 0 -122.43(-1.40%)
Apr 27, 2020 8718 8755 8697 8730 0 +95.64(+1.11%)
Apr 24, 2020 8530 8643 8464 8635 0 +139.77(+1.65%)
Apr 23, 2020 8529 8635 8475 8495 0 -0.63(-0.01%)
Apr 22, 2020 8435 8537 8405 8495 0 +232.15(+2.81%)
Apr 21, 2020 8461 8480 8216 8263 0 -297.50(-3.48%)
Apr 20, 2020 8553 8685 8553 8561 0 -89.41(-1.03%)
Apr 17, 2020 8667 8670 8532 8650 0 +117.78(+1.38%)
Apr 16, 2020 8479 8560 8393 8532 0 +139.18(+1.66%)
Apr 15, 2020 8356 8465 8309 8393 0 -122.56(-1.44%)
Apr 14, 2020 8353 8531 8338 8516 0 +323.32(+3.95%)
Apr 13, 2020 8128 8200 8036 8192 0 +38.84(+0.48%)
Apr 09, 2020 8169 8228 8072 8154 0 +62.68(+0.77%)
Apr 08, 2020 7976 8114 7902 8091 0 +203.64(+2.58%)
Apr 07, 2020 8130 8146 7881 7887 0 -25.98(-0.33%)
Apr 06, 2020 7660 7938 7618 7913 0 +540.16(+7.33%)
Apr 03, 2020 7477 7519 7288 7373 0 -114.23(-1.53%)
Apr 02, 2020 7317 7499 7308 7487 0 +126.73(+1.72%)
Apr 01, 2020 7460 7566 7302 7361 0 -339.52(-4.41%)
Mar 31, 2020 7740 7880 7643 7700 0 -74.05(-0.95%)
Mar 30, 2020 7583 7784 7540 7774 0 +271.77(+3.62%)
Mar 27, 2020 7554 7716 7491 7502 0 -295.16(-3.79%)
Mar 26, 2020 7462 7810 7462 7798 0 +413.24(+5.60%)
Mar 25, 2020 7421 7671 7276 7384 0 -33.56(-0.45%)
Mar 24, 2020 7196 7418 7170 7418 0 +557.19(+8.12%)
Mar 23, 2020 6829 6985 6631 6861 0 -18.85(-0.27%)
Mar 20, 2020 7248 7354 6855 6880 0 -271.06(-3.79%)
Mar 19, 2020 6996 7341 6859 7151 0 +160.74(+2.30%)
Mar 18, 2020 6902 7183 6686 6990 0 -344.94(-4.70%)
Mar 17, 2020 7072 7406 6829 7335 0 +430.19(+6.23%)
Mar 16, 2020 7393 7422 6883 6905 0 -969.64(-12.31%)
Mar 13, 2020 7610 7876 7219 7874 0 +672.43(+9.34%)
Mar 12, 2020 7422 7709 7195 7202 0 -750.25(-9.43%)
Mar 11, 2020 8136 8181 7851 7952 0 -392.20(-4.70%)
Mar 10, 2020 8238 8347 7930 8344 0 +393.57(+4.95%)
Mar 09, 2020 7958 8243 7943 7951 0 -624.94(-7.29%)
Mar 06, 2020 8474 8612 8375 8576 0 -162.98(-1.87%)
Mar 05, 2020 8790 8921 8677 8739 0 -279.49(-3.10%)
Mar 04, 2020 8834 9018 8758 9018 0 +334.00(+3.85%)
Mar 03, 2020 8954 9069 8605 8684 0 -268.07(-2.99%)
Mar 02, 2020 8660 8953 8543 8952 0 +384.79(+4.49%)
Feb 28, 2020 8292 8592 8264 8567 0 +0.89(+0.01%)
Feb 27, 2020 8771 8904 8562 8566 0 -414.29(-4.61%)
Feb 26, 2020 9012 9148 8928 8981 0 +15.16(+0.17%)
Feb 25, 2020 9301 9311 8940 8966 0 -255.67(-2.77%)
Feb 24, 2020 9173 9323 9167 9221 0 -355.31(-3.71%)
Feb 21, 2020 9708 9716 9542 9577 0 -174.37(-1.79%)
Feb 20, 2020 9799 9821 9637 9751 0 -66.22(-0.67%)
Feb 19, 2020 9783 9838 9777 9817 0 +84.44(+0.87%)
Feb 18, 2020 9679 9748 9676 9733 0 +1.56(+0.02%)
Feb 14, 2020 9729 9746 9693 9731 0 +19.21(+0.20%)
Feb 13, 2020 9657 9748 9650 9712 0 -13.99(-0.14%)
Feb 12, 2020 9689 9729 9667 9726 0 +87.02(+0.90%)
Feb 11, 2020 9681 9715 9617 9639 0 +10.55(+0.11%)
Feb 10, 2020 9494 9629 9494 9628 0 +107.88(+1.13%)
Feb 07, 2020 9527 9570 9497 9521 0 -51.64(-0.54%)
Feb 06, 2020 9541 9576 9506 9572 0 +63.47(+0.67%)
Feb 05, 2020 9574 9575 9455 9509 0 +40.71(+0.43%)
Feb 04, 2020 9398 9485 9374 9468 0 +194.57(+2.10%)
Feb 03, 2020 9191 9300 9189 9273 0 +122.46(+1.34%)
Jan 31, 2020 9324 9325 9123 9151 0 -147.99(-1.59%)
Jan 30, 2020 9211 9302 9185 9299 0 +23.77(+0.26%)
Jan 29, 2020 9318 9329 9249 9275 0 +5.48(+0.06%)
Jan 28, 2020 9202 9289 9182 9270 0 +130.37(+1.43%)
Jan 27, 2020 9093 9185 9088 9139 0 -175.60(-1.89%)
Jan 24, 2020 9446 9451 9273 9315 0 -87.57(-0.93%)
Jan 23, 2020 9378 9409 9334 9402 0 +18.71(+0.20%)
Jan 22, 2020 9414 9439 9375 9384 0 +12.96(+0.14%)
Jan 21, 2020 9361 9398 9350 9371 0 -18.13(-0.19%)
Jan 17, 2020 9392 9393 9347 9389 0 +31.81(+0.34%)
Jan 16, 2020 9313 9358 9301 9357 0 +98.43(+1.06%)
Jan 15, 2020 9254 9299 9231 9259 0 +7.37(+0.08%)
Jan 14, 2020 9271 9298 9226 9251 0 -22.60(-0.24%)
Jan 13, 2020 9214 9274 9193 9274 0 +95.07(+1.04%)
Jan 10, 2020 9233 9235 9165 9179 0 -24.57(-0.27%)
Jan 09, 2020 9202 9216 9158 9203 0 +74.19(+0.81%)
Jan 08, 2020 9068 9169 9059 9129 0 +60.66(+0.67%)
Jan 07, 2020 9077 9092 9043 9069 0 -2.88(-0.03%)
Jan 06, 2020 8944 9072 8944 9071 0 +50.69(+0.56%)
Jan 03, 2020 8976 9066 8976 9021 0 -71.42(-0.79%)
Jan 02, 2020 9039 9093 9011 9092 0 +119.59(+1.33%)
Dec 31, 2019 8919 8975 8913 8973 0 +26.61(+0.30%)
Dec 30, 2019 9004 9006 8909 8946 0 -60.63(-0.67%)
Dec 27, 2019 9049 9052 8987 9007 0 -15.77(-0.17%)
Dec 26, 2019 8970 9022 8968 9022 0 +69.51(+0.78%)
Dec 24, 2019 8955 8957 8934 8953 0 +7.23(+0.08%)
Dec 23, 2019 8950 8957 8935 8946 0 +20.69(+0.23%)
Dec 20, 2019 8912 8932 8902 8925 0 +37.74(+0.42%)
Dec 19, 2019 8839 8888 8839 8887 0 +59.49(+0.67%)
Dec 18, 2019 8835 8849 8820 8828 0 +4.37(+0.05%)
Dec 17, 2019 8829 8832 8805 8823 0 +9.13(+0.10%)
Dec 16, 2019 8791 8833 8790 8814 0 +79.35(+0.91%)
Dec 13, 2019 8714 8769 8698 8735 0 +17.56(+0.20%)
Dec 12, 2019 8645 8746 8634 8717 0 +63.27(+0.73%)
Dec 11, 2019 8631 8658 8622 8654 0 +37.87(+0.44%)
Dec 10, 2019 8624 8651 8601 8616 0 -5.65(-0.07%)
Dec 09, 2019 8651 8679 8620 8622 0 -34.70(-0.40%)
Dec 06, 2019 8634 8665 8631 8657 0 +85.83(+1.00%)
Dec 05, 2019 8588 8589 8542 8571 0 +4.03(+0.05%)
Dec 04, 2019 8557 8585 8552 8567 0 +46.03(+0.54%)
Dec 03, 2019 8461 8524 8437 8521 0 -47.35(-0.55%)
Dec 02, 2019 8673 8673 8540 8568 0 -97.48(-1.12%)
Nov 29, 2019 8682 8697 8664 8665 0 -39.71(-0.46%)
Nov 27, 2019 8670 8705 8705 8705 0 +57.25(+0.66%)
Nov 26, 2019 8635 8660 8626 8648 0 +15.44(+0.18%)
Nov 25, 2019 8560 8633 8560 8632 0 +112.61(+1.32%)
Nov 22, 2019 8531 8535 8477 8520 0 +13.67(+0.16%)
Nov 21, 2019 8528 8531 8487 8506 0 -20.52(-0.24%)
Nov 20, 2019 8544 8578 8469 8527 0 -43.93(-0.51%)
Nov 19, 2019 8578 8590 8537 8571 0 +20.72(+0.24%)
Nov 18, 2019 8529 8560 8504 8550 0 +9.11(+0.11%)
Nov 15, 2019 8524 8541 8507 8541 0 +61.81(+0.73%)
Nov 14, 2019 8461 8485 8442 8479 0 -3.08(-0.04%)
Nov 13, 2019 8455 8497 8451 8482 0 -3.99(-0.05%)
Nov 12, 2019 8471 8515 8463 8486 0 +21.81(+0.26%)
Nov 11, 2019 8431 8467 8425 8464 0 -11.03(-0.13%)
Nov 08, 2019 8423 8476 8407 8475 0 +40.79(+0.48%)
Nov 07, 2019 8455 8483 8416 8435 0 +23.89(+0.28%)
Nov 06, 2019 8427 8427 8379 8411 0 -24.05(-0.29%)
Nov 05, 2019 8447 8457 8421 8435 0 +1.48(+0.02%)
Nov 04, 2019 8446 8451 8421 8433 0 +46.80(+0.56%)
Nov 01, 2019 8335 8387 8327 8386 0 +94.04(+1.13%)
Oct 31, 2019 8314 8322 8249 8292 0 -11.62(-0.14%)
Oct 30, 2019 8284 8316 8250 8304 0 +27.13(+0.33%)
Oct 29, 2019 8313 8319 8275 8277 0 -49.14(-0.59%)
Oct 28, 2019 8286 8336 8285 8326 0 +82.87(+1.01%)
Oct 25, 2019 8151 8250 8151 8243 0 +57.32(+0.70%)
Oct 24, 2019 8180 8188 8138 8186 0 +66.01(+0.81%)
Oct 23, 2019 8090 8123 8078 8120 0 +15.49(+0.19%)
Oct 22, 2019 8188 8195 8103 8104 0 -58.69(-0.72%)
Oct 21, 2019 8137 8164 8117 8163 0 +73.45(+0.91%)
Oct 18, 2019 8150 8157 8045 8090 0 -67.31(-0.83%)
Oct 17, 2019 8177 8184 8131 8157 0 +32.67(+0.40%)
Oct 16, 2019 8120 8146 8103 8124 0 -24.53(-0.30%)
Oct 15, 2019 8075 8166 8072 8149 0 +100.06(+1.24%)
Oct 14, 2019 8044 8070 8036 8049 0 -8.39(-0.10%)
Oct 11, 2019 8047 8116 8047 8057 0 +106.26(+1.34%)
Oct 10, 2019 7905 7983 7900 7951 0 +47.04(+0.60%)
Oct 09, 2019 7896 7931 7874 7904 0 +79.96(+1.02%)
Oct 08, 2019 7898 7922 7824 7824 0 -132.51(-1.67%)
Oct 07, 2019 7956 8013 7942 7956 0 -26.18(-0.33%)
Oct 04, 2019 7908 7987 7899 7982 0 +110.21(+1.40%)
Oct 03, 2019 7787 7872 7700 7872 0 +87.01(+1.12%)
Oct 02, 2019 7851 7853 7745 7785 0 -123.43(-1.56%)
Oct 01, 2019 8027 8062 7906 7909 0 -90.66(-1.13%)
Sep 30, 2019 7964 8012 7950 7999 0 +59.71(+0.75%)
Sep 27, 2019 8047 8052 7890 7940 0 -91.03(-1.13%)
Sep 26, 2019 8070 8072 7991 8031 0 -46.72(-0.58%)
Sep 25, 2019 7991 8095 7936 8077 0 +83.75(+1.05%)
Sep 24, 2019 8147 8159 7970 7994 0 -118.83(-1.46%)
Sep 23, 2019 8106 8136 8085 8112 0 -5.21(-0.06%)
Sep 20, 2019 8185 8203 8086 8118 0 -65.21(-0.80%)
Sep 19, 2019 8194 8237 8174 8183 0 +5.49(+0.07%)
Sep 18, 2019 8175 8180 8086 8177 0 -8.63(-0.11%)
Sep 17, 2019 8149 8188 8140 8186 0 +32.48(+0.40%)
Sep 16, 2019 8122 8165 8121 8154 0 -23.17(-0.28%)
Sep 13, 2019 8191 8210 8165 8177 0 -17.76(-0.22%)
Sep 12, 2019 8207 8244 8177 8194 0 +24.79(+0.30%)
Sep 11, 2019 8092 8170 8082 8170 0 +85.52(+1.06%)
Sep 10, 2019 8050 8087 8002 8084 0 -3.28(-0.04%)
Sep 09, 2019 8131 8132 8052 8087 0 -15.63(-0.19%)
Sep 06, 2019 8126 8134 8099 8103 0 -13.76(-0.17%)
Sep 05, 2019 8061 8134 8061 8117 0 +139.95(+1.75%)
Sep 04, 2019 7950 7981 7929 7977 0 +102.72(+1.30%)
Sep 03, 2019 7906 7940 7847 7874 0 -88.72(-1.11%)
Aug 30, 2019 8015 7963 7963 7963 0 -10.51(-0.13%)
Aug 29, 2019 7946 7992 7926 7973 0 +116.51(+1.48%)
Aug 28, 2019 7798 7867 7767 7857 0 +29.93(+0.38%)
Aug 27, 2019 7909 7917 7795 7827 0 -26.79(-0.34%)
Aug 26, 2019 7830 7856 7789 7854 0 +101.97(+1.32%)
Aug 23, 2019 7944 8005 7731 7752 0 -239.62(-3.00%)
Aug 22, 2019 8039 8049 7937 7991 0 -28.82(-0.36%)
Aug 21, 2019 8017 8037 7998 8020 0 +71.65(+0.90%)
Aug 20, 2019 7989 8011 7948 7949 0 -54.25(-0.68%)
Aug 19, 2019 8006 8027 7974 8003 0 +106.82(+1.35%)
Aug 16, 2019 7828 7908 7828 7896 0 +129.37(+1.67%)
Aug 15, 2019 7790 7806 7717 7767 0 -7.32(-0.09%)
Aug 14, 2019 7877 7897 7763 7774 0 -242.42(-3.02%)
Aug 13, 2019 7852 8065 7852 8016 0 +152.95(+1.95%)
Aug 12, 2019 7907 7925 7834 7863 0 -95.73(-1.20%)
Aug 09, 2019 7997 8021 7910 7959 0 -80.02(-1.00%)
Aug 08, 2019 7922 8041 7897 8039 0 +176.33(+2.24%)
Aug 07, 2019 7747 7881 7702 7863 0 +29.56(+0.38%)
Aug 06, 2019 7805 7845 7740 7833 0 +145.86(+1.90%)
Aug 05, 2019 7823 7836 7687 7687 0 -316.66(-3.96%)
Aug 02, 2019 8056 8069 7954 8004 0 -107.05(-1.32%)
Aug 01, 2019 8191 8311 8081 8111 0 -64.30(-0.79%)
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