Nasdaq Composite (NQ: COMP )

13,303.64 USD -75.41 (-0.56%)
Daily Price Updated: 4:15 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 8919 8975 8913 8973 0 +26.61(+0.30%)
Dec 30, 2019 9004 9006 8909 8946 0 -60.63(-0.67%)
Dec 27, 2019 9049 9052 8987 9007 0 -15.77(-0.17%)
Dec 26, 2019 8970 9022 8968 9022 0 +69.51(+0.78%)
Dec 24, 2019 8955 8957 8934 8953 0 +7.23(+0.08%)
Dec 23, 2019 8950 8957 8935 8946 0 +20.69(+0.23%)
Dec 20, 2019 8912 8932 8902 8925 0 +37.74(+0.42%)
Dec 19, 2019 8839 8888 8839 8887 0 +59.49(+0.67%)
Dec 18, 2019 8835 8849 8820 8828 0 +4.37(+0.05%)
Dec 17, 2019 8829 8832 8805 8823 0 +9.13(+0.10%)
Dec 16, 2019 8791 8833 8790 8814 0 +79.35(+0.91%)
Dec 13, 2019 8714 8769 8698 8735 0 +17.56(+0.20%)
Dec 12, 2019 8645 8746 8634 8717 0 +63.27(+0.73%)
Dec 11, 2019 8631 8658 8622 8654 0 +37.87(+0.44%)
Dec 10, 2019 8624 8651 8601 8616 0 -5.65(-0.07%)
Dec 09, 2019 8651 8679 8620 8622 0 -34.70(-0.40%)
Dec 06, 2019 8634 8665 8631 8657 0 +85.83(+1.00%)
Dec 05, 2019 8588 8589 8542 8571 0 +4.03(+0.05%)
Dec 04, 2019 8557 8585 8552 8567 0 +46.03(+0.54%)
Dec 03, 2019 8461 8524 8437 8521 0 -47.35(-0.55%)
Dec 02, 2019 8673 8673 8540 8568 0 -97.48(-1.12%)
Nov 29, 2019 8682 8697 8664 8665 0 -39.71(-0.46%)
Nov 27, 2019 8670 8705 8705 8705 0 +57.25(+0.66%)
Nov 26, 2019 8635 8660 8626 8648 0 +15.44(+0.18%)
Nov 25, 2019 8560 8633 8560 8632 0 +112.61(+1.32%)
Nov 22, 2019 8531 8535 8477 8520 0 +13.67(+0.16%)
Nov 21, 2019 8528 8531 8487 8506 0 -20.52(-0.24%)
Nov 20, 2019 8544 8578 8469 8527 0 -43.93(-0.51%)
Nov 19, 2019 8578 8590 8537 8571 0 +20.72(+0.24%)
Nov 18, 2019 8529 8560 8504 8550 0 +9.11(+0.11%)
Nov 15, 2019 8524 8541 8507 8541 0 +61.81(+0.73%)
Nov 14, 2019 8461 8485 8442 8479 0 -3.08(-0.04%)
Nov 13, 2019 8455 8497 8451 8482 0 -3.99(-0.05%)
Nov 12, 2019 8471 8515 8463 8486 0 +21.81(+0.26%)
Nov 11, 2019 8431 8467 8425 8464 0 -11.03(-0.13%)
Nov 08, 2019 8423 8476 8407 8475 0 +40.79(+0.48%)
Nov 07, 2019 8455 8483 8416 8435 0 +23.89(+0.28%)
Nov 06, 2019 8427 8427 8379 8411 0 -24.05(-0.29%)
Nov 05, 2019 8447 8457 8421 8435 0 +1.48(+0.02%)
Nov 04, 2019 8446 8451 8421 8433 0 +46.80(+0.56%)
Nov 01, 2019 8335 8387 8327 8386 0 +94.04(+1.13%)
Oct 31, 2019 8314 8322 8249 8292 0 -11.62(-0.14%)
Oct 30, 2019 8284 8316 8250 8304 0 +27.13(+0.33%)
Oct 29, 2019 8313 8319 8275 8277 0 -49.14(-0.59%)
Oct 28, 2019 8286 8336 8285 8326 0 +82.87(+1.01%)
Oct 25, 2019 8151 8250 8151 8243 0 +57.32(+0.70%)
Oct 24, 2019 8180 8188 8138 8186 0 +66.01(+0.81%)
Oct 23, 2019 8090 8123 8078 8120 0 +15.49(+0.19%)
Oct 22, 2019 8188 8195 8103 8104 0 -58.69(-0.72%)
Oct 21, 2019 8137 8164 8117 8163 0 +73.45(+0.91%)
Oct 18, 2019 8150 8157 8045 8090 0 -67.31(-0.83%)
Oct 17, 2019 8177 8184 8131 8157 0 +32.67(+0.40%)
Oct 16, 2019 8120 8146 8103 8124 0 -24.53(-0.30%)
Oct 15, 2019 8075 8166 8072 8149 0 +100.06(+1.24%)
Oct 14, 2019 8044 8070 8036 8049 0 -8.39(-0.10%)
Oct 11, 2019 8047 8116 8047 8057 0 +106.26(+1.34%)
Oct 10, 2019 7905 7983 7900 7951 0 +47.04(+0.60%)
Oct 09, 2019 7896 7931 7874 7904 0 +79.96(+1.02%)
Oct 08, 2019 7898 7922 7824 7824 0 -132.51(-1.67%)
Oct 07, 2019 7956 8013 7942 7956 0 -26.18(-0.33%)
Oct 04, 2019 7908 7987 7899 7982 0 +110.21(+1.40%)
Oct 03, 2019 7787 7872 7700 7872 0 +87.01(+1.12%)
Oct 02, 2019 7851 7853 7745 7785 0 -123.43(-1.56%)
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.