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 (%)
Nov 30, 2018 7279 7333 7256 7331 0 +57.46(+0.79%)
Nov 29, 2018 7267 7320 7218 7273 0 -18.51(-0.25%)
Nov 28, 2018 7135 7293 7091 7292 0 +208.89(+2.95%)
Nov 27, 2018 7041 7105 7014 7083 0 +0.85(+0.01%)
Nov 26, 2018 7026 7084 7003 7082 0 +142.87(+2.06%)
Nov 23, 2018 6920 6988 6919 6939 0 -33.27(-0.48%)
Nov 21, 2018 6972 6972 6972 6972 0 +63.43(+0.92%)
Nov 20, 2018 6867 6995 6831 6909 0 -119.66(-1.70%)
Nov 19, 2018 7217 7224 7011 7028 0 -219.39(-3.03%)
Nov 16, 2018 7194 7275 7172 7248 0 -11.16(-0.15%)
Nov 15, 2018 7113 7274 7072 7259 0 +122.64(+1.72%)
Nov 14, 2018 7265 7286 7101 7136 0 -64.48(-0.90%)
Nov 13, 2018 7231 7319 7183 7201 0 +0.00(+0.00%)
Nov 12, 2018 7364 7371 7194 7201 0 -206.03(-2.78%)
Nov 09, 2018 7469 7474 7349 7407 0 -123.98(-1.65%)
Nov 08, 2018 7544 7567 7500 7531 0 -39.87(-0.53%)
Nov 07, 2018 7446 7573 7436 7571 0 +194.79(+2.64%)
Nov 06, 2018 7326 7401 7321 7376 0 +47.11(+0.64%)
Nov 05, 2018 7344 7349 7256 7329 0 -28.14(-0.38%)
Nov 02, 2018 7424 7467 7299 7357 0 -77.07(-1.04%)
Nov 01, 2018 7328 7436 7286 7434 0 +128.16(+1.75%)
Oct 31, 2018 7277 7368 7271 7306 0 +144.25(+2.01%)
Oct 30, 2018 7018 7167 7001 7162 0 +111.36(+1.58%)
Oct 29, 2018 7272 7296 6923 7050 0 -116.92(-1.63%)
Oct 26, 2018 7125 7283 7057 7167 0 -151.13(-2.07%)
Oct 25, 2018 7197 7365 7179 7318 0 +209.94(+2.95%)
Oct 24, 2018 7423 7436 7099 7108 0 -329.14(-4.43%)
Oct 23, 2018 7329 7473 7260 7438 0 -31.09(-0.42%)
Oct 22, 2018 7487 7521 7425 7469 0 +19.60(+0.26%)
Oct 19, 2018 7530 7583 7428 7449 0 -36.11(-0.48%)
Oct 18, 2018 7616 7617 7452 7485 0 -157.56(-2.06%)
Oct 17, 2018 7669 7670 7563 7643 0 -2.79(-0.04%)
Oct 16, 2018 7502 7658 7493 7645 0 +214.75(+2.89%)
Oct 15, 2018 7473 7501 7400 7431 0 -66.15(-0.88%)
Oct 12, 2018 7508 7517 7368 7497 0 +167.83(+2.29%)
Oct 11, 2018 7388 7491 7280 7329 0 -92.99(-1.25%)
Oct 10, 2018 7694 7701 7421 7422 0 -315.97(-4.08%)
Oct 09, 2018 7729 7800 7719 7738 0 +2.07(+0.03%)
Oct 08, 2018 7747 7797 7655 7736 0 -52.50(-0.67%)
Oct 05, 2018 7875 7903 7716 7788 0 -91.06(-1.16%)
Oct 04, 2018 7993 7997 7833 7880 0 -145.58(-1.81%)
Oct 03, 2018 8035 8054 8012 8025 0 +25.54(+0.32%)
Oct 02, 2018 8024 8054 7984 8000 0 -37.75(-0.47%)
Oct 01, 2018 8092 8107 8020 8037 0 -9.05(-0.11%)
Sep 28, 2018 8024 8065 8016 8046 0 +4.38(+0.05%)
Sep 27, 2018 8021 8072 8018 8042 0 +51.60(+0.65%)
Sep 26, 2018 8012 8067 7983 7990 0 -17.10(-0.21%)
Sep 25, 2018 8002 8014 7979 8007 0 +14.22(+0.18%)
Sep 24, 2018 7939 7998 7912 7993 0 +6.29(+0.08%)
Sep 21, 2018 8042 8057 7980 7987 0 -41.27(-0.51%)
Sep 20, 2018 7994 8039 7986 8028 0 +78.19(+0.98%)
Sep 19, 2018 7963 7976 7918 7950 0 -6.07(-0.08%)
Sep 18, 2018 7904 7986 7901 7956 0 +60.32(+0.76%)
Sep 17, 2018 7992 8003 7890 7896 0 -114.25(-1.43%)
Sep 14, 2018 8026 8041 7980 8010 0 -3.67(-0.05%)
Sep 13, 2018 8000 8038 7990 8014 0 +59.48(+0.75%)
Sep 12, 2018 7959 7965 7884 7954 0 -18.24(-0.23%)
Sep 11, 2018 7895 7986 7881 7972 0 +48.31(+0.61%)
Sep 10, 2018 7940 7945 7890 7924 0 +21.62(+0.27%)
Sep 07, 2018 7879 7963 7874 7903 0 -20.19(-0.25%)
Sep 06, 2018 7998 8002 7885 7923 0 -72.44(-0.91%)
Sep 05, 2018 8074 8078 7962 7995 0 -96.08(-1.19%)
Sep 04, 2018 8088 8104 8042 8091 0 -18.29(-0.23%)
Aug 31, 2018 8110 8110 8110 8110 0 +21.18(+0.26%)
Aug 30, 2018 8094 8133 8070 8088 0 -21.33(-0.26%)
Aug 29, 2018 8044 8114 8042 8110 0 +79.65(+0.99%)
Aug 28, 2018 8039 8046 8010 8030 0 +12.14(+0.15%)
Aug 27, 2018 7990 8025 7977 8018 0 +71.92(+0.91%)
Aug 24, 2018 7908 7950 7907 7946 0 +67.52(+0.86%)
Aug 23, 2018 7886 7926 7867 7878 0 -10.64(-0.13%)
Aug 22, 2018 7844 7898 7841 7889 0 +29.93(+0.38%)
Aug 21, 2018 7840 7898 7837 7859 0 +38.16(+0.49%)
Aug 20, 2018 7834 7837 7788 7821 0 +4.68(+0.06%)
Aug 17, 2018 7787 7831 7753 7816 0 +9.81(+0.13%)
Aug 16, 2018 7827 7850 7796 7807 0 +32.40(+0.42%)
Aug 15, 2018 7810 7833 7733 7774 0 -96.77(-1.23%)
Aug 14, 2018 7848 7878 7816 7871 0 +51.18(+0.65%)
Aug 13, 2018 7848 7889 7814 7820 0 -19.40(-0.25%)
Aug 10, 2018 7835 7866 7818 7839 0 -52.67(-0.67%)
Aug 09, 2018 7887 7923 7881 7892 0 +3.45(+0.04%)
Aug 08, 2018 7880 7902 7864 7888 0 +4.67(+0.06%)
Aug 07, 2018 7879 7898 7869 7884 0 +23.98(+0.31%)
Aug 06, 2018 7810 7860 7802 7860 0 +47.67(+0.61%)
Aug 03, 2018 7819 7824 7783 7812 0 +9.32(+0.12%)
Aug 02, 2018 7660 7809 7660 7803 0 +95.40(+1.24%)
Aug 01, 2018 7702 7733 7671 7707 0 +35.50(+0.46%)
Jul 31, 2018 7655 7709 7615 7672 0 +41.79(+0.55%)
Jul 30, 2018 7735 7740 7604 7630 0 -107.42(-1.39%)
Jul 27, 2018 7890 7890 7699 7737 0 -114.76(-1.46%)
Jul 26, 2018 7848 7881 7834 7852 0 -80.06(-1.01%)
Jul 25, 2018 7839 7933 7839 7932 0 +91.47(+1.17%)
Jul 24, 2018 7914 7928 7814 7841 0 -1.10(-0.01%)
Jul 23, 2018 7807 7847 7777 7842 0 +21.67(+0.28%)
Jul 20, 2018 7843 7860 7816 7820 0 -5.10(-0.07%)
Jul 19, 2018 7830 7850 7811 7825 0 -29.14(-0.37%)
Jul 18, 2018 7859 7864 7823 7854 0 -0.68(-0.01%)
Jul 17, 2018 7752 7867 7750 7855 0 +49.40(+0.63%)
Jul 16, 2018 7832 7839 7792 7806 0 -20.26(-0.26%)
Jul 13, 2018 7828 7844 7803 7826 0 +2.06(+0.03%)
Jul 12, 2018 7753 7826 7747 7824 0 +107.31(+1.39%)
Jul 11, 2018 7699 7748 7697 7717 0 -42.59(-0.55%)
Jul 10, 2018 7771 7777 7732 7759 0 +3.00(+0.04%)
Jul 09, 2018 7732 7757 7702 7756 0 +67.81(+0.88%)
Jul 06, 2018 7596 7696 7590 7688 0 +101.96(+1.34%)
Jul 05, 2018 7551 7589 7512 7586 0 +83.76(+1.12%)
Jul 03, 2018 7503 7503 7503 7503 0 -65.02(-0.86%)
Jul 02, 2018 7452 7568 7443 7568 0 +57.39(+0.76%)
Jun 29, 2018 7544 7574 7503 7510 0 +65.22(+0.88%)
Jun 27, 2018 7586 7611 7444 7445 0 -116.55(-1.54%)
Jun 26, 2018 7554 7597 7527 7562 0 +29.62(+0.39%)
Jun 25, 2018 7631 7640 7478 7532 0 -160.81(-2.09%)
Jun 22, 2018 7740 7740 7679 7693 0 -20.13(-0.26%)
Jun 21, 2018 7800 7803 7699 7713 0 -68.56(-0.88%)
Jun 20, 2018 7764 7807 7755 7782 0 +55.93(+0.72%)
Jun 19, 2018 7658 7727 7636 7726 0 -21.44(-0.28%)
Jun 18, 2018 7693 7749 7677 7747 0 +0.64(+0.01%)
Jun 15, 2018 7761 7756 7710 7746 0 -14.66(-0.19%)
Jun 14, 2018 7724 7769 7724 7761 0 +65.34(+0.85%)
Jun 13, 2018 7714 7749 7687 7696 0 -8.09(-0.11%)
Jun 12, 2018 7674 7708 7670 7704 0 +43.86(+0.57%)
Jun 11, 2018 7647 7677 7643 7660 0 +14.42(+0.19%)
Jun 08, 2018 7608 7654 7595 7646 0 +10.44(+0.14%)
Jun 07, 2018 7697 7697 7598 7635 0 -54.17(-0.70%)
Jun 06, 2018 7653 7692 7622 7689 0 +51.38(+0.67%)
Jun 05, 2018 7621 7644 7602 7638 0 +31.40(+0.41%)
Jun 04, 2018 7570 7607 7561 7606 0 +52.13(+0.69%)
Jun 01, 2018 7488 7557 7487 7554 0 +112.21(+1.51%)
May 31, 2018 7456 7492 7431 7442 0 -20.33(-0.27%)
May 30, 2018 7428 7474 7424 7462 0 +65.86(+0.89%)
May 29, 2018 7399 7435 7354 7397 0 -37.26(-0.50%)
May 25, 2018 7434 7434 7434 7434 0 +9.42(+0.13%)
May 24, 2018 7422 7435 7358 7424 0 -1.53(-0.02%)
May 23, 2018 7335 7427 7335 7426 0 +47.50(+0.64%)
May 22, 2018 7421 7433 7370 7378 0 -15.58(-0.21%)
May 21, 2018 7406 7432 7368 7394 0 +39.70(+0.54%)
May 18, 2018 7364 7381 7344 7354 0 -28.13(-0.38%)
May 17, 2018 7380 7425 7350 7382 0 -15.83(-0.21%)
May 16, 2018 7356 7413 7356 7398 0 +46.67(+0.63%)
May 15, 2018 7361 7364 7321 7352 0 -59.68(-0.81%)
May 14, 2018 7429 7458 7402 7411 0 +8.43(+0.11%)
May 11, 2018 7394 7418 7372 7403 0 -2.09(-0.03%)
May 10, 2018 7356 7414 7354 7405 0 +65.06(+0.89%)
May 09, 2018 7282 7345 7259 7340 0 +73.01(+1.00%)
May 08, 2018 7255 7279 7225 7267 0 +1.69(+0.02%)
May 07, 2018 7242 7292 7236 7265 0 +55.59(+0.77%)
May 04, 2018 7066 7228 7058 7210 0 +121.47(+1.71%)
May 03, 2018 7065 7113 6991 7088 0 -12.75(-0.18%)
May 02, 2018 7138 7169 7095 7101 0 -29.80(-0.42%)
May 01, 2018 7054 7133 7036 7131 0 +64.43(+0.91%)
Apr 30, 2018 7134 7170 7065 7066 0 -53.53(-0.75%)
Apr 27, 2018 7196 7197 7084 7120 0 +1.12(+0.02%)
Apr 26, 2018 7080 7144 7056 7119 0 +114.94(+1.64%)
Apr 25, 2018 7010 7031 6927 7004 0 -3.61(-0.05%)
Apr 24, 2018 7161 7172 6962 7007 0 -121.25(-1.70%)
Apr 23, 2018 7174 7196 7094 7129 0 -17.53(-0.25%)
Apr 20, 2018 7221 7223 7123 7146 0 -91.93(-1.27%)
Apr 19, 2018 7259 7277 7215 7238 0 -57.18(-0.78%)
Apr 18, 2018 7292 7320 7260 7295 0 +14.14(+0.19%)
Apr 17, 2018 7215 7299 7207 7281 0 +124.82(+1.74%)
Apr 16, 2018 7154 7179 7116 7156 0 +49.63(+0.70%)
Apr 13, 2018 7180 7184 7078 7107 0 -33.60(-0.47%)
Apr 12, 2018 7112 7166 7105 7140 0 +71.22(+1.01%)
Apr 11, 2018 7055 7129 7055 7069 0 -25.27(-0.36%)
Apr 10, 2018 7061 7118 7015 7094 0 +143.96(+2.07%)
Apr 09, 2018 6971 7075 6945 6950 0 +35.23(+0.51%)
Apr 06, 2018 7000 7067 6878 6915 0 -161.44(-2.28%)
Apr 05, 2018 7099 7112 7037 7077 0 +34.44(+0.49%)
Apr 04, 2018 6812 7059 6812 7042 0 +171.99(+2.50%)
Apr 02, 2018 7016 7045 6806 6870 0 -193.32(-2.74%)
Mar 29, 2018 7063 7063 7063 7063 0 +114.21(+1.64%)
Mar 28, 2018 6978 7036 6901 6949 0 -59.58(-0.85%)
Mar 27, 2018 7255 7256 6964 7009 0 -211.73(-2.93%)
Mar 26, 2018 7125 7226 7022 7221 0 +227.87(+3.26%)
Mar 23, 2018 7171 7194 6993 6993 0 -174.01(-2.43%)
Mar 22, 2018 7258 7303 7164 7167 0 -178.61(-2.43%)
Mar 21, 2018 7348 7416 7325 7345 0 -19.01(-0.26%)
Mar 20, 2018 7353 7381 7331 7364 0 +20.06(+0.27%)
Mar 19, 2018 7419 7421 7285 7344 0 -137.75(-1.84%)
Mar 16, 2018 7504 7514 7474 7482 0 +0.25(+0.00%)
Mar 15, 2018 7509 7525 7463 7482 0 -15.07(-0.20%)
Mar 14, 2018 7540 7545 7474 7497 0 -14.20(-0.19%)
Mar 13, 2018 7588 7637 7493 7511 0 -77.31(-1.02%)
Mar 12, 2018 7581 7609 7563 7588 0 +27.51(+0.36%)
Mar 09, 2018 7476 7561 7469 7561 0 +132.86(+1.79%)
Mar 08, 2018 7423 7435 7392 7428 0 +31.30(+0.42%)
Mar 07, 2018 7375 7404 7320 7397 0 +24.64(+0.33%)
Mar 06, 2018 7367 7378 7320 7372 0 +41.31(+0.56%)
Mar 05, 2018 7223 7350 7205 7331 0 +72.83(+1.00%)
Mar 02, 2018 7100 7267 7085 7258 0 +77.31(+1.08%)
Mar 01, 2018 7275 7308 7118 7181 0 -92.45(-1.27%)
Feb 28, 2018 7371 7387 7273 7273 0 -57.34(-0.78%)
Feb 27, 2018 7416 7438 7330 7330 0 -91.11(-1.23%)
Feb 26, 2018 7373 7422 7360 7421 0 +84.07(+1.15%)
Feb 23, 2018 7261 7338 7232 7337 0 +127.30(+1.77%)
Feb 22, 2018 7252 7281 7195 7210 0 -8.14(-0.11%)
Feb 21, 2018 7258 7339 7218 7218 0 -16.08(-0.22%)
Feb 20, 2018 7209 7295 7206 7234 0 -5.16(-0.07%)
Feb 16, 2018 7239 7239 7239 7239 0 -16.96(-0.23%)
Feb 15, 2018 7201 7257 7130 7256 0 +112.81(+1.58%)
Feb 14, 2018 6979 7152 6977 7144 0 +130.11(+1.86%)
Feb 13, 2018 6942 7026 6938 7014 0 +31.55(+0.45%)
Feb 12, 2018 6937 7024 6880 6982 0 +107.47(+1.56%)
Feb 09, 2018 6863 6917 6631 6874 0 +97.33(+1.44%)
Feb 08, 2018 7067 7074 6777 6777 0 -274.82(-3.90%)
Feb 07, 2018 7086 7170 7052 7052 0 -63.90(-0.90%)
Feb 06, 2018 6838 7127 6825 7116 0 +50.63(+0.72%)
Feb 05, 2018 7166 7274 6974 7065 0 -175.70(-2.43%)
Feb 02, 2018 7348 7364 7238 7241 0 -144.91(-1.96%)
Feb 01, 2018 7377 7441 7362 7386 0 -25.62(-0.35%)
Jan 31, 2018 7443 7454 7381 7411 0 +9.00(+0.12%)
Jan 30, 2018 7389 7433 7382 7402 0 -64.03(-0.86%)
Jan 29, 2018 7484 7501 7456 7467 0 -39.26(-0.52%)
Jan 26, 2018 7448 7506 7431 7506 0 +94.61(+1.28%)
Jan 25, 2018 7458 7459 7389 7411 0 -3.90(-0.05%)
Jan 24, 2018 7474 7486 7377 7415 0 -45.23(-0.61%)
Jan 23, 2018 7425 7465 7423 7460 0 +52.26(+0.71%)
Jan 22, 2018 7338 7408 7333 7408 0 +71.65(+0.98%)
Jan 19, 2018 7312 7336 7297 7336 0 +40.33(+0.55%)
Jan 18, 2018 7294 7314 7276 7296 0 -2.23(-0.03%)
Jan 17, 2018 7258 7309 7229 7298 0 +74.59(+1.03%)
Jan 16, 2018 7307 7330 7206 7224 0 -37.37(-0.51%)
Jan 12, 2018 7261 7261 7261 7261 0 +49.28(+0.68%)
Jan 11, 2018 7169 7212 7163 7212 0 +58.21(+0.81%)
Jan 10, 2018 7130 7154 7113 7154 0 -10.01(-0.14%)
Jan 09, 2018 7174 7181 7148 7164 0 +6.19(+0.09%)
Jan 08, 2018 7135 7161 7124 7157 0 +20.83(+0.29%)
Jan 05, 2018 7106 7137 7097 7137 0 +58.65(+0.83%)
Jan 04, 2018 7090 7098 7072 7078 0 +12.38(+0.18%)
Jan 03, 2018 7017 7069 7017 7066 0 +58.63(+0.84%)
Jan 02, 2018 6938 7007 6924 7007 0 +103.51(+1.50%)
Dec 29, 2017 6903 6903 6903 6903 0 -46.77(-0.67%)
Dec 28, 2017 6953 6955 6937 6950 0 +10.82(+0.16%)
Dec 27, 2017 6941 6955 6932 6939 0 +3.09(+0.04%)
Dec 26, 2017 6929 6942 6916 6936 0 -23.71(-0.34%)
Dec 22, 2017 6958 6960 6960 6960 0 -5.40(-0.08%)
Dec 21, 2017 6973 6993 6961 6965 0 +4.40(+0.06%)
Dec 20, 2017 6991 6991 6935 6961 0 -2.89(-0.04%)
Dec 19, 2017 6991 6996 6951 6964 0 -30.91(-0.44%)
Dec 18, 2017 6980 7004 6976 6995 0 +58.18(+0.84%)
Dec 15, 2017 6872 6946 6871 6937 0 +80.05(+1.17%)
Dec 14, 2017 6887 6901 6852 6857 0 -19.27(-0.28%)
Dec 13, 2017 6880 6898 6872 6876 0 +13.48(+0.20%)
Dec 12, 2017 6873 6885 6856 6862 0 -12.76(-0.19%)
Dec 11, 2017 6848 6880 6845 6875 0 +35.00(+0.51%)
Dec 08, 2017 6860 6870 6832 6840 0 +27.24(+0.40%)
Dec 07, 2017 6786 6829 6778 6813 0 +36.46(+0.54%)
Dec 06, 2017 6742 6787 6734 6776 0 +14.17(+0.21%)
Dec 05, 2017 6759 6836 6752 6762 0 -13.16(-0.19%)
Dec 04, 2017 6897 6897 6771 6775 0 -72.22(-1.05%)
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