ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nasdaq Composite (NQ: COMP )

17,019.88 USD +99.09 (+0.59%)
Daily Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 16988 17033 16918 17020 0 +99.10(+0.59%)
May 24, 2024 16784 16948 16772 16921 0 +184.80(+1.10%)
May 23, 2024 16994 16996 16678 16736 0 -65.50(-0.39%)
May 22, 2024 16842 16855 16712 16802 0 -31.10(-0.18%)
May 21, 2024 16730 16839 16720 16833 0 +37.70(+0.22%)
May 20, 2024 16699 16824 16696 16795 0 +108.90(+0.65%)
May 17, 2024 16709 16726 16614 16686 0 -12.30(-0.07%)
May 16, 2024 16740 16798 16693 16698 0 -44.10(-0.26%)
May 15, 2024 16601 16750 16544 16742 0 +231.20(+1.40%)
May 14, 2024 16389 16526 16386 16511 0 +123.00(+0.75%)
May 13, 2024 16393 16407 16335 16388 0 +47.30(+0.29%)
May 10, 2024 16389 16437 16294 16341 0 -5.40(-0.03%)
May 09, 2024 16331 16363 16242 16346 0 +43.50(+0.27%)
May 08, 2024 16230 16342 16226 16303 0 -29.80(-0.18%)
May 07, 2024 16361 16397 16304 16333 0 -16.60(-0.10%)
May 06, 2024 16209 16350 16198 16349 0 +192.90(+1.19%)
May 03, 2024 16148 16205 16068 16156 0 +315.30(+1.99%)
May 02, 2024 15758 15863 15605 15841 0 +235.50(+1.51%)
May 01, 2024 15647 15926 15558 15606 0 -52.30(-0.33%)
Apr 30, 2024 15919 15979 15656 15658 0 -325.30(-2.04%)
Apr 29, 2024 16007 16022 15886 15983 0 +55.20(+0.35%)
Apr 26, 2024 15824 15981 15771 15928 0 +316.10(+2.02%)
Apr 25, 2024 15375 15644 15344 15612 0 -101.00(-0.64%)
Apr 24, 2024 15803 15839 15634 15713 0 +16.20(+0.10%)
Apr 23, 2024 15528 15730 15511 15697 0 +245.30(+1.59%)
Apr 22, 2024 15396 15539 15266 15451 0 +169.30(+1.11%)
Apr 19, 2024 15543 15577 15223 15282 0 -319.50(-2.05%)
Apr 18, 2024 15704 15786 15588 15602 0 -81.90(-0.52%)
Apr 17, 2024 15934 15957 15654 15683 0 -181.80(-1.15%)
Apr 16, 2024 15856 15966 15822 15865 0 -19.80(-0.12%)
Apr 15, 2024 16276 16295 15864 15885 0 -290.10(-1.79%)
Apr 12, 2024 16296 16342 16125 16175 0 -267.10(-1.62%)
Apr 11, 2024 16238 16465 16155 16442 0 +271.80(+1.68%)
Apr 10, 2024 16104 16200 16092 16170 0 -136.20(-0.84%)
Apr 09, 2024 16331 16348 16141 16307 0 +52.60(+0.32%)
Apr 08, 2024 16285 16324 16221 16254 0 +5.50(+0.03%)
Apr 05, 2024 16094 16326 16080 16248 0 +199.40(+1.24%)
Apr 04, 2024 16419 16468 16047 16049 0 -228.40(-1.40%)
Apr 03, 2024 16172 16341 16169 16278 0 +37.00(+0.23%)
Apr 02, 2024 16199 16251 16137 16240 0 -156.30(-0.95%)
Apr 01, 2024 16397 16491 16328 16397 0 +17.30(+0.11%)
Mar 28, 2024 16372 16409 16367 16380 0 -20.00(-0.12%)
Mar 27, 2024 16431 16432 16279 16400 0 +83.80(+0.51%)
Mar 26, 2024 16444 16476 16313 16316 0 -68.80(-0.42%)
Mar 25, 2024 16340 16441 16316 16384 0 -44.30(-0.27%)
Mar 22, 2024 16388 16468 16361 16429 0 +27.00(+0.16%)
Mar 21, 2024 16520 16539 16394 16402 0 +32.40(+0.20%)
Mar 20, 2024 16200 16377 16128 16369 0 +202.60(+1.25%)
Mar 19, 2024 16025 16176 15952 16167 0 +63.30(+0.39%)
Mar 18, 2024 16155 16248 16094 16104 0 +130.30(+0.82%)
Mar 15, 2024 16044 16055 15926 15973 0 -155.30(-0.96%)
Mar 14, 2024 16210 16245 16040 16128 0 -49.30(-0.30%)
Mar 13, 2024 16222 16233 16143 16178 0 -87.80(-0.54%)
Mar 12, 2024 16124 16276 15993 16266 0 +246.30(+1.54%)
Mar 11, 2024 16053 16086 15978 16019 0 -65.80(-0.41%)
Mar 08, 2024 16322 16450 16060 16085 0 -188.30(-1.16%)
Mar 07, 2024 16144 16309 16096 16273 0 +241.90(+1.51%)
Mar 06, 2024 16091 16129 15957 16032 0 +91.90(+0.58%)
Mar 05, 2024 16074 16088 15863 15940 0 -267.90(-1.65%)
Mar 04, 2024 16264 16289 16199 16208 0 -67.40(-0.41%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.