MENU

Nasdaq Composite (NQ: COMP )

11,176.41 USD +360.98 (+3.34%)
Daily Price Updated: 4:15 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 11719 11830 11697 11776 0 +79.90(+0.68%)
Aug 28, 2020 11689 11709 11635 11696 0 +70.30(+0.60%)
Aug 27, 2020 11688 11730 11551 11625 0 -39.80(-0.34%)
Aug 26, 2020 11517 11672 11508 11665 0 +198.60(+1.73%)
Aug 25, 2020 11370 11468 11343 11466 0 +86.80(+0.76%)
Aug 24, 2020 11449 11462 11298 11380 0 +67.90(+0.60%)
Aug 21, 2020 11258 11326 11245 11312 0 +46.80(+0.42%)
Aug 20, 2020 11096 11284 11090 11265 0 +118.50(+1.06%)
Aug 19, 2020 11215 11257 11132 11146 0 -64.30(-0.57%)
Aug 18, 2020 11171 11231 11104 11211 0 +81.10(+0.73%)
Aug 17, 2020 11083 11144 11080 11130 0 +110.40(+1.00%)
Aug 14, 2020 11042 11058 10972 11019 0 -23.20(-0.21%)
Aug 13, 2020 11027 11125 11008 11042 0 +30.30(+0.28%)
Aug 12, 2020 10878 11037 10877 11012 0 +229.40(+2.13%)
Aug 11, 2020 10935 10989 10763 10783 0 -185.60(-1.69%)
Aug 10, 2020 11034 11040 10850 10968 0 -42.60(-0.39%)
Aug 07, 2020 11072 11126 10920 11011 0 -97.10(-0.87%)
Aug 06, 2020 10990 11121 10963 11108 0 +109.70(+1.00%)
Aug 05, 2020 10968 11002 10944 10998 0 +57.20(+0.52%)
Aug 04, 2020 10898 10942 10853 10941 0 +38.40(+0.35%)
Aug 03, 2020 10849 10928 10831 10903 0 +157.50(+1.47%)
Jul 31, 2020 10742 10748 10558 10745 0 +157.50(+1.49%)
Jul 30, 2020 10450 10610 10412 10588 0 +44.90(+0.43%)
Jul 29, 2020 10475 10568 10464 10543 0 +140.80(+1.35%)
Jul 28, 2020 10509 10524 10398 10402 0 -134.20(-1.27%)
Jul 27, 2020 10422 10546 10400 10536 0 +173.10(+1.67%)
Jul 24, 2020 10294 10419 10217 10363 0 -98.20(-0.94%)
Jul 23, 2020 10461 10461 10461 10461 0 -244.70(-2.29%)
Jul 22, 2020 10688 10745 10628 10706 0 +25.70(+0.24%)
Jul 21, 2020 10838 10840 10650 10680 0 -86.70(-0.81%)
Jul 20, 2020 10526 10784 10488 10767 0 +263.90(+2.51%)
Jul 17, 2020 10500 10533 10421 10503 0 +29.40(+0.28%)
Jul 16, 2020 10444 10500 10364 10474 0 -76.70(-0.73%)
Jul 15, 2020 10577 10605 10420 10550 0 +61.90(+0.59%)
Jul 14, 2020 10310 10498 10182 10489 0 +97.80(+0.94%)
Jul 13, 2020 10730 10825 10368 10391 0 -226.60(-2.13%)
Jul 10, 2020 10546 10622 10447 10617 0 +69.60(+0.66%)
Jul 09, 2020 10564 10578 10380 10548 0 +55.30(+0.53%)
Jul 08, 2020 10409 10495 10351 10492 0 +148.60(+1.44%)
Jul 07, 2020 10412 10519 10338 10344 0 -89.80(-0.86%)
Jul 06, 2020 10360 10462 10355 10434 0 +226.10(+2.22%)
Jul 02, 2020 10269 10310 10194 10208 0 +53.00(+0.52%)
Jul 01, 2020 10064 10197 10048 10155 0 +95.80(+0.95%)
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%)
Apr 01, 2020 7460 7566 7302 7361 0 -339.52(-4.41%)
Mar 31, 2020 7740 7880 7643 7700 0 -74.05(-0.95%)
Mar 30, 2020 7583 7784 7540 7774 0 +271.77(+3.62%)
Mar 27, 2020 7554 7716 7491 7502 0 -295.16(-3.79%)
Mar 26, 2020 7462 7810 7462 7798 0 +413.24(+5.60%)
Mar 25, 2020 7421 7671 7276 7384 0 -33.56(-0.45%)
Mar 24, 2020 7196 7418 7170 7418 0 +557.19(+8.12%)
Mar 23, 2020 6829 6985 6631 6861 0 -18.85(-0.27%)
Mar 20, 2020 7248 7354 6855 6880 0 -271.06(-3.79%)
Mar 19, 2020 6996 7341 6859 7151 0 +160.74(+2.30%)
Mar 18, 2020 6902 7183 6686 6990 0 -344.94(-4.70%)
Mar 17, 2020 7072 7406 6829 7335 0 +430.19(+6.23%)
Mar 16, 2020 7393 7422 6883 6905 0 -969.64(-12.31%)
Mar 13, 2020 7610 7876 7219 7874 0 +672.43(+9.34%)
Mar 12, 2020 7422 7709 7195 7202 0 -750.25(-9.43%)
Mar 11, 2020 8136 8181 7851 7952 0 -392.20(-4.70%)
Mar 10, 2020 8238 8347 7930 8344 0 +393.57(+4.95%)
Mar 09, 2020 7958 8243 7943 7951 0 -624.94(-7.29%)
Mar 06, 2020 8474 8612 8375 8576 0 -162.98(-1.87%)
Mar 05, 2020 8790 8921 8677 8739 0 -279.49(-3.10%)
Mar 04, 2020 8834 9018 8758 9018 0 +334.00(+3.85%)
Mar 03, 2020 8954 9069 8605 8684 0 -268.07(-2.99%)
Mar 02, 2020 8660 8953 8543 8952 0 +384.79(+4.49%)
Feb 28, 2020 8292 8592 8264 8567 0 +0.89(+0.01%)
Feb 27, 2020 8771 8904 8562 8566 0 -414.29(-4.61%)
Feb 26, 2020 9012 9148 8928 8981 0 +15.16(+0.17%)
Feb 25, 2020 9301 9311 8940 8966 0 -255.67(-2.77%)
Feb 24, 2020 9173 9323 9167 9221 0 -355.31(-3.71%)
Feb 21, 2020 9708 9716 9542 9577 0 -174.37(-1.79%)
Feb 20, 2020 9799 9821 9637 9751 0 -66.22(-0.67%)
Feb 19, 2020 9783 9838 9777 9817 0 +84.44(+0.87%)
Feb 18, 2020 9679 9748 9676 9733 0 +1.56(+0.02%)
Feb 14, 2020 9729 9746 9693 9731 0 +19.21(+0.20%)
Feb 13, 2020 9657 9748 9650 9712 0 -13.99(-0.14%)
Feb 12, 2020 9689 9729 9667 9726 0 +87.02(+0.90%)
Feb 11, 2020 9681 9715 9617 9639 0 +10.55(+0.11%)
Feb 10, 2020 9494 9629 9494 9628 0 +107.88(+1.13%)
Feb 07, 2020 9527 9570 9497 9521 0 -51.64(-0.54%)
Feb 06, 2020 9541 9576 9506 9572 0 +63.47(+0.67%)
Feb 05, 2020 9574 9575 9455 9509 0 +40.71(+0.43%)
Feb 04, 2020 9398 9485 9374 9468 0 +194.57(+2.10%)
Feb 03, 2020 9191 9300 9189 9273 0 +122.46(+1.34%)
Jan 31, 2020 9324 9325 9123 9151 0 -147.99(-1.59%)
Jan 30, 2020 9211 9302 9185 9299 0 +23.77(+0.26%)
Jan 29, 2020 9318 9329 9249 9275 0 +5.48(+0.06%)
Jan 28, 2020 9202 9289 9182 9270 0 +130.37(+1.43%)
Jan 27, 2020 9093 9185 9088 9139 0 -175.60(-1.89%)
Jan 24, 2020 9446 9451 9273 9315 0 -87.57(-0.93%)
Jan 23, 2020 9378 9409 9334 9402 0 +18.71(+0.20%)
Jan 22, 2020 9414 9439 9375 9384 0 +12.96(+0.14%)
Jan 21, 2020 9361 9398 9350 9371 0 -18.13(-0.19%)
Jan 17, 2020 9392 9393 9347 9389 0 +31.81(+0.34%)
Jan 16, 2020 9313 9358 9301 9357 0 +98.43(+1.06%)
Jan 15, 2020 9254 9299 9231 9259 0 +7.37(+0.08%)
Jan 14, 2020 9271 9298 9226 9251 0 -22.60(-0.24%)
Jan 13, 2020 9214 9274 9193 9274 0 +95.07(+1.04%)
Jan 10, 2020 9233 9235 9165 9179 0 -24.57(-0.27%)
Jan 09, 2020 9202 9216 9158 9203 0 +74.19(+0.81%)
Jan 08, 2020 9068 9169 9059 9129 0 +60.66(+0.67%)
Jan 07, 2020 9077 9092 9043 9069 0 -2.88(-0.03%)
Jan 06, 2020 8944 9072 8944 9071 0 +50.69(+0.56%)
Jan 03, 2020 8976 9066 8976 9021 0 -71.42(-0.79%)
Jan 02, 2020 9039 9093 9011 9092 0 +119.59(+1.33%)
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%)
Oct 01, 2019 8027 8062 7906 7909 0 -90.66(-1.13%)
Sep 30, 2019 7964 8012 7950 7999 0 +59.71(+0.75%)
Sep 27, 2019 8047 8052 7890 7940 0 -91.03(-1.13%)
Sep 26, 2019 8070 8072 7991 8031 0 -46.72(-0.58%)
Sep 25, 2019 7991 8095 7936 8077 0 +83.75(+1.05%)
Sep 24, 2019 8147 8159 7970 7994 0 -118.83(-1.46%)
Sep 23, 2019 8106 8136 8085 8112 0 -5.21(-0.06%)
Sep 20, 2019 8185 8203 8086 8118 0 -65.21(-0.80%)
Sep 19, 2019 8194 8237 8174 8183 0 +5.49(+0.07%)
Sep 18, 2019 8175 8180 8086 8177 0 -8.63(-0.11%)
Sep 17, 2019 8149 8188 8140 8186 0 +32.48(+0.40%)
Sep 16, 2019 8122 8165 8121 8154 0 -23.17(-0.28%)
Sep 13, 2019 8191 8210 8165 8177 0 -17.76(-0.22%)
Sep 12, 2019 8207 8244 8177 8194 0 +24.79(+0.30%)
Sep 11, 2019 8092 8170 8082 8170 0 +85.52(+1.06%)
Sep 10, 2019 8050 8087 8002 8084 0 -3.28(-0.04%)
Sep 09, 2019 8131 8132 8052 8087 0 -15.63(-0.19%)
Sep 06, 2019 8126 8134 8099 8103 0 -13.76(-0.17%)
Sep 05, 2019 8061 8134 8061 8117 0 +139.95(+1.75%)
Sep 04, 2019 7950 7981 7929 7977 0 +102.72(+1.30%)
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