MENU

Nasdaq Composite (NQ: COMP )

11,226.36 USD -58.96 (-0.52%)
Daily Price Updated: 2:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 8105 8125 8051 8108 0 -54.08(-0.66%)
Apr 29, 2019 8148 8176 8136 8162 0 +15.45(+0.19%)
Apr 26, 2019 8100 8146 8061 8146 0 +27.72(+0.34%)
Apr 25, 2019 8151 8152 8075 8119 0 +16.67(+0.21%)
Apr 24, 2019 8123 8140 8102 8102 0 -18.81(-0.23%)
Apr 23, 2019 8027 8129 8024 8121 0 +105.55(+1.32%)
Apr 22, 2019 7969 8017 7966 8015 0 +17.21(+0.22%)
Apr 18, 2019 7998 7998 7998 7998 0 +1.98(+0.02%)
Apr 17, 2019 8045 8052 7973 7996 0 -4.15(-0.05%)
Apr 16, 2019 8001 8018 7979 8000 0 +24.22(+0.30%)
Apr 15, 2019 7987 7993 7934 7976 0 -8.15(-0.10%)
Apr 12, 2019 7984 7992 7953 7984 0 +36.80(+0.46%)
Apr 11, 2019 7975 7975 7933 7947 0 -16.88(-0.21%)
Apr 10, 2019 7923 7965 7917 7964 0 +54.96(+0.69%)
Apr 09, 2019 7925 7946 7898 7909 0 -44.60(-0.56%)
Apr 08, 2019 7925 7956 7892 7954 0 +15.19(+0.19%)
Apr 05, 2019 7915 7940 7909 7939 0 +46.91(+0.59%)
Apr 04, 2019 7894 7918 7845 7892 0 -3.77(-0.05%)
Apr 03, 2019 7891 7938 7871 7896 0 +46.86(+0.60%)
Apr 02, 2019 7825 7855 7811 7849 0 +19.78(+0.25%)
Apr 01, 2019 7800 7831 7777 7829 0 +99.59(+1.29%)
Mar 29, 2019 7727 7734 7689 7729 0 +60.15(+0.78%)
Mar 28, 2019 7660 7689 7620 7669 0 +25.79(+0.34%)
Mar 27, 2019 7702 7713 7582 7643 0 -48.14(-0.63%)
Mar 26, 2019 7700 7738 7649 7692 0 +53.98(+0.71%)
Mar 25, 2019 7619 7662 7579 7638 0 -5.13(-0.07%)
Mar 22, 2019 7800 7818 7643 7643 0 -196.29(-2.50%)
Mar 21, 2019 7705 7850 7705 7839 0 +109.99(+1.42%)
Mar 20, 2019 7722 7779 7674 7729 0 -35.16(-0.45%)
Mar 19, 2019 7747 7768 7727 7764 0 +49.65(+0.64%)
Mar 18, 2019 7696 7738 7678 7714 0 +25.95(+0.34%)
Mar 15, 2019 7658 7715 7652 7689 0 +57.62(+0.76%)
Mar 14, 2019 7645 7653 7627 7631 0 -12.50(-0.16%)
Mar 13, 2019 7621 7677 7619 7643 0 +54.91(+0.72%)
Mar 12, 2019 7572 7611 7560 7588 0 +30.44(+0.40%)
Mar 11, 2019 7443 7558 7442 7558 0 +149.92(+2.02%)
Mar 08, 2019 7334 7412 7333 7408 0 -13.32(-0.18%)
Mar 07, 2019 7484 7489 7397 7421 0 -84.46(-1.13%)
Mar 06, 2019 7575 7579 7500 7506 0 -70.44(-0.93%)
Mar 05, 2019 7582 7599 7544 7576 0 -1.21(-0.02%)
Mar 04, 2019 7637 7644 7502 7578 0 -17.78(-0.23%)
Mar 01, 2019 7587 7603 7541 7595 0 +62.82(+0.83%)
Feb 28, 2019 7533 7562 7516 7533 0 -21.98(-0.29%)
Feb 27, 2019 7526 7562 7485 7555 0 +5.21(+0.07%)
Feb 26, 2019 7535 7573 7524 7549 0 -5.16(-0.07%)
Feb 25, 2019 7585 7603 7552 7554 0 +26.92(+0.36%)
Feb 22, 2019 7482 7528 7479 7528 0 +67.83(+0.91%)
Feb 21, 2019 7475 7486 7431 7460 0 -29.36(-0.39%)
Feb 20, 2019 7490 7514 7455 7489 0 +2.30(+0.03%)
Feb 19, 2019 7451 7508 7450 7487 0 +14.36(+0.19%)
Feb 15, 2019 7469 7472 7472 7472 0 +45.46(+0.61%)
Feb 14, 2019 7390 7454 7376 7427 0 +6.57(+0.09%)
Feb 13, 2019 7437 7462 7414 7420 0 +5.76(+0.08%)
Feb 12, 2019 7359 7419 7350 7415 0 +106.72(+1.46%)
Feb 11, 2019 7327 7344 7290 7308 0 +9.70(+0.13%)
Feb 08, 2019 7232 7299 7225 7298 0 +9.85(+0.14%)
Feb 07, 2019 7316 7337 7235 7288 0 -86.93(-1.18%)
Feb 06, 2019 7400 7411 7347 7375 0 -26.80(-0.36%)
Feb 05, 2019 7356 7409 7355 7402 0 +54.54(+0.74%)
Feb 04, 2019 7266 7348 7261 7348 0 +83.67(+1.15%)
Feb 01, 2019 7256 7300 7243 7264 0 -17.87(-0.25%)
Jan 31, 2019 7208 7303 7206 7282 0 +98.66(+1.37%)
Jan 30, 2019 7095 7201 7066 7183 0 +154.79(+2.20%)
Jan 29, 2019 7087 7092 7011 7028 0 -57.39(-0.81%)
Jan 28, 2019 7075 7086 7034 7086 0 -79.18(-1.11%)
Jan 25, 2019 7128 7175 7111 7165 0 +91.40(+1.29%)
Jan 24, 2019 7042 7079 7030 7073 0 +47.69(+0.68%)
Jan 23, 2019 7062 7085 6953 7026 0 +5.41(+0.08%)
Jan 22, 2019 7110 7110 6980 7020 0 -136.87(-1.91%)
Jan 18, 2019 7134 7157 7157 7157 0 +72.77(+1.03%)
Jan 17, 2019 7010 7114 7004 7084 0 +49.77(+0.71%)
Jan 16, 2019 7034 7080 7028 7035 0 +128.77(+1.86%)
Jan 14, 2019 6908 6936 6887 6906 0 -65.56(-0.94%)
Jan 11, 2019 6947 6976 6934 6971 0 -14.59(-0.21%)
Jan 10, 2019 6909 6991 6877 6986 0 +28.99(+0.42%)
Jan 09, 2019 6923 6985 6900 6957 0 +60.08(+0.87%)
Jan 08, 2019 6893 6910 6796 6897 0 +73.53(+1.08%)
Jan 07, 2019 6758 6856 6741 6823 0 +84.61(+1.26%)
Jan 04, 2019 6567 6761 6554 6739 0 +275.36(+4.26%)
Jan 03, 2019 6585 6600 6457 6464 0 -202.44(-3.04%)
Jan 02, 2019 6507 6694 6507 6666 0 +30.66(+0.46%)
Dec 31, 2018 6650 6635 6635 6635 0 +50.76(+0.77%)
Dec 28, 2018 6617 6684 6529 6585 0 +5.03(+0.08%)
Dec 27, 2018 6457 6583 6337 6579 0 +25.13(+0.38%)
Dec 26, 2018 6258 6556 6214 6554 0 +361.44(+5.84%)
Dec 24, 2018 6573 6193 6193 6193 0 -140.07(-2.21%)
Dec 21, 2018 6573 6587 6305 6333 0 -195.42(-2.99%)
Dec 20, 2018 6608 6666 6448 6528 0 -108.42(-1.63%)
Dec 19, 2018 6778 6869 6589 6637 0 -147.08(-2.17%)
Dec 18, 2018 6810 6847 6734 6784 0 +30.18(+0.45%)
Dec 17, 2018 6886 6932 6710 6754 0 -156.93(-2.27%)
Dec 14, 2018 6986 7027 6899 6911 0 -159.67(-2.26%)
Dec 13, 2018 7135 7155 7035 7070 0 -27.98(-0.39%)
Dec 12, 2018 7127 7197 7097 7098 0 +66.48(+0.95%)
Dec 11, 2018 7122 7130 6983 7032 0 +11.31(+0.16%)
Dec 10, 2018 6960 7048 6879 7021 0 +51.27(+0.74%)
Dec 07, 2018 7163 7205 6945 6969 0 -219.01(-3.05%)
Dec 06, 2018 7017 7190 6984 7188 0 +29.83(+0.42%)
Dec 04, 2018 7408 7158 7158 7158 0 -283.08(-3.80%)
Dec 03, 2018 7486 7487 7392 7442 0 +110.97(+1.51%)
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%)
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