MENU

Nasdaq Composite (NQ: COMP )

11,073.31 USD -75.33 (-0.68%)
Daily Price Updated: 4:15 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9382 9503 9325 9490 0 +120.88(+1.29%)
May 28, 2020 9393 9524 9345 9369 0 -43.37(-0.46%)
May 27, 2020 9346 9415 9144 9412 0 +72.14(+0.77%)
May 26, 2020 9501 9501 9333 9340 0 +15.63(+0.17%)
May 22, 2020 9279 9328 9239 9325 0 +39.71(+0.43%)
May 21, 2020 9375 9405 9255 9285 0 -90.90(-0.97%)
May 20, 2020 9306 9393 9304 9376 0 +190.68(+2.08%)
May 19, 2020 9227 9317 9183 9185 0 -49.73(-0.54%)
May 18, 2020 9177 9267 9154 9235 0 +220.27(+2.44%)
May 15, 2020 8840 9018 8821 9015 0 +70.84(+0.79%)
May 14, 2020 8788 8946 8705 8944 0 +80.55(+0.91%)
May 13, 2020 9006 9074 8753 8863 0 -139.38(-1.55%)
May 12, 2020 9225 9251 9000 9003 0 -189.79(-2.06%)
May 11, 2020 9055 9242 9053 9192 0 +71.02(+0.78%)
May 08, 2020 9057 9126 9018 9121 0 +141.66(+1.58%)
May 07, 2020 8974 9016 8933 8980 0 +125.27(+1.41%)
May 06, 2020 8875 8933 8819 8854 0 +45.27(+0.51%)
May 05, 2020 8810 8910 8781 8809 0 +98.41(+1.13%)
May 04, 2020 8555 8716 8538 8711 0 +105.76(+1.23%)
May 01, 2020 8681 8754 8567 8605 0 -284.60(-3.20%)
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%)
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