MENU

Nasdaq Composite (NQ: COMP )

10,958.55 USD -56.34 (-0.51%)
Daily Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 13123 13326 13118 13247 0 +201.50(+1.54%)
Mar 30, 2021 13009 13076 12923 13045 0 -14.30(-0.11%)
Mar 29, 2021 13104 13143 12968 13060 0 -79.00(-0.60%)
Mar 26, 2021 12996 13143 12879 13139 0 +161.00(+1.24%)
Mar 25, 2021 12843 13022 12787 12978 0 +15.80(+0.12%)
Mar 24, 2021 13289 13291 12961 12962 0 -265.80(-2.01%)
Mar 23, 2021 13378 13405 13202 13228 0 -149.80(-1.12%)
Mar 22, 2021 13293 13456 13291 13378 0 +162.30(+1.23%)
Mar 19, 2021 13134 13252 13040 13215 0 +99.00(+0.75%)
Mar 18, 2021 13352 13384 13102 13116 0 -409.00(-3.02%)
Mar 17, 2021 13332 13595 13273 13525 0 +53.60(+0.40%)
Mar 16, 2021 13516 13621 13397 13472 0 +11.90(+0.09%)
Mar 15, 2021 13326 13460 13272 13460 0 +139.80(+1.05%)
Mar 12, 2021 13219 13325 13159 13320 0 -78.80(-0.59%)
Mar 11, 2021 13271 13434 13246 13399 0 +329.90(+2.52%)
Mar 10, 2021 13235 13277 13035 13069 0 -5.00(-0.04%)
Mar 09, 2021 12921 13152 12882 13074 0 +464.60(+3.68%)
Mar 08, 2021 12910 13001 12599 12609 0 -311.00(-2.41%)
Mar 05, 2021 12867 12941 12397 12920 0 +196.70(+1.55%)
Mar 04, 2021 12955 13069 12554 12724 0 -274.30(-2.11%)
Mar 03, 2021 13344 13372 12995 12998 0 -361.00(-2.70%)
Mar 02, 2021 13599 13601 13352 13359 0 -230.00(-1.69%)
Mar 01, 2021 13408 13596 13364 13589 0 +396.50(+3.01%)
Feb 26, 2021 13233 13368 13027 13192 0 +72.90(+0.56%)
Feb 25, 2021 13509 13602 13066 13119 0 -478.60(-3.52%)
Feb 24, 2021 13394 13605 13287 13598 0 +132.80(+0.99%)
Feb 23, 2021 13263 13526 13012 13465 0 -67.80(-0.50%)
Feb 22, 2021 13713 13757 13531 13533 0 -341.50(-2.46%)
Feb 19, 2021 13929 13986 13843 13874 0 +9.10(+0.07%)
Feb 18, 2021 13818 13906 13714 13865 0 -100.10(-0.72%)
Feb 17, 2021 13912 13976 13804 13966 0 -82.00(-0.58%)
Feb 16, 2021 14150 14167 13996 14048 0 -48.00(-0.34%)
Feb 12, 2021 13979 14102 13938 14096 0 +69.70(+0.50%)
Feb 11, 2021 14050 14059 13917 14026 0 +53.30(+0.38%)
Feb 10, 2021 14090 14107 13846 13972 0 -35.20(-0.25%)
Feb 09, 2021 13967 14045 13967 14008 0 +20.10(+0.14%)
Feb 08, 2021 13932 13988 13894 13988 0 +131.30(+0.95%)
Feb 05, 2021 13824 13878 13762 13856 0 +78.60(+0.57%)
Feb 04, 2021 13678 13778 13632 13778 0 +167.20(+1.23%)
Feb 03, 2021 13711 13715 13585 13610 0 -2.30(-0.02%)
Feb 02, 2021 13539 13653 13536 13613 0 +209.40(+1.56%)
Feb 01, 2021 13231 13432 13132 13403 0 +332.70(+2.55%)
Jan 29, 2021 13283 13322 12985 13071 0 -266.50(-2.00%)
Jan 28, 2021 13319 13508 13316 13337 0 +66.60(+0.50%)
Jan 27, 2021 13489 13538 13193 13271 0 -355.50(-2.61%)
Jan 26, 2021 13682 13703 13603 13626 0 -9.90(-0.07%)
Jan 25, 2021 13686 13729 13371 13636 0 +92.90(+0.69%)
Jan 22, 2021 13483 13567 13464 13543 0 +12.20(+0.09%)
Jan 21, 2021 13522 13560 13454 13531 0 +73.70(+0.55%)
Jan 20, 2021 13331 13486 13330 13457 0 +260.00(+1.97%)
Jan 19, 2021 13131 13207 13079 13197 0 +198.70(+1.53%)
Jan 15, 2021 13097 13140 12950 12998 0 -114.10(-0.87%)
Jan 14, 2021 13175 13220 13098 13113 0 -16.40(-0.12%)
Jan 13, 2021 13088 13171 13051 13129 0 +56.60(+0.43%)
Jan 12, 2021 13062 13105 12964 13072 0 +36.00(+0.28%)
Jan 11, 2021 13054 13138 13004 13036 0 -165.60(-1.25%)
Jan 08, 2021 13149 13207 13036 13202 0 +134.50(+1.03%)
Jan 07, 2021 12874 13091 12872 13068 0 +326.70(+2.56%)
Jan 06, 2021 12661 12910 12652 12741 0 -78.20(-0.61%)
Jan 05, 2021 12680 12828 12680 12819 0 +120.50(+0.95%)
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