Nasdaq Composite (NQ: COMP )

13,582.42 USD -51.08 (-0.37%)
Daily Price Updated: 4:15 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.