MENU

Nasdaq Composite (NQ: COMP )

12,644.46 USD -13.09 (-0.10%)
Daily Price Updated: 4:15 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9875 10086 9864 10059 0 +184.65(+1.87%)
Jun 29, 2020 9772 9877 9664 9874 0 +116.93(+1.20%)
Jun 26, 2020 9995 10001 9749 9757 0 -259.78(-2.59%)
Jun 25, 2020 9899 10023 9810 10017 0 +107.83(+1.09%)
Jun 24, 2020 10093 10138 9842 9909 0 -222.23(-2.19%)
Jun 23, 2020 10131 10222 10112 10131 0 +74.90(+0.74%)
Jun 22, 2020 9945 10060 9917 10056 0 +110.38(+1.11%)
Jun 19, 2020 10042 10054 9873 9946 0 +3.07(+0.03%)
Jun 18, 2020 9892 9959 9886 9943 0 +32.52(+0.33%)
Jun 17, 2020 9943 9991 9892 9911 0 +14.66(+0.15%)
Jun 16, 2020 9950 9964 9754 9896 0 +169.85(+1.75%)
Jun 15, 2020 9440 9756 9403 9726 0 +137.21(+1.43%)
Jun 12, 2020 9716 9769 9414 9589 0 +96.08(+1.01%)
Jun 11, 2020 9791 9868 9491 9493 0 -527.57(-5.27%)
Jun 10, 2020 10012 10087 9963 10020 0 +66.55(+0.67%)
Jun 09, 2020 9866 10002 9863 9954 0 +29.01(+0.29%)
Jun 08, 2020 9825 9927 9781 9925 0 +110.66(+1.13%)
Jun 05, 2020 9703 9846 9685 9814 0 +198.27(+2.06%)
Jun 04, 2020 9650 9716 9560 9616 0 -67.10(-0.69%)
Jun 03, 2020 9652 9708 9627 9683 0 +74.54(+0.78%)
Jun 02, 2020 9567 9611 9472 9608 0 +56.32(+0.59%)
Jun 01, 2020 9471 9571 9462 9552 0 +62.18(+0.66%)
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%)
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