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)

21,020.02 USD +127.33 (+0.61%)
Daily Price Updated: 4:29 PM EDT, Jul 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2025 20893 21024 20871 21020 0 +127.30(+0.61%)
Jul 22, 2025 20974 20985 20751 20893 0 -81.50(-0.39%)
Jul 21, 2025 20896 21077 20957 20974 0 +78.50(+0.38%)
Jul 18, 2025 20886 20981 20846 20896 0 +11.40(+0.05%)
Jul 17, 2025 20730 20912 20736 20884 0 +153.80(+0.74%)
Jul 16, 2025 20678 20751 20507 20730 0 +52.70(+0.25%)
Jul 15, 2025 20640 20836 20671 20678 0 +37.50(+0.18%)
Jul 14, 2025 20586 20672 20493 20640 0 +54.80(+0.27%)
Jul 11, 2025 20586 20648 20510 20586 0 -45.20(-0.22%)
Jul 10, 2025 20611 20655 20495 20631 0 +19.40(+0.09%)
Jul 09, 2025 20418 20645 20486 20611 0 +192.80(+0.94%)
Jul 08, 2025 20601 20481 20377 20418 0 -182.60(-0.89%)
Jul 03, 2025 20601 20601 20601 20601 0 +208.00(+1.02%)
Jul 02, 2025 20184 20397 20182 20393 0 +190.20(+0.94%)
Jul 01, 2025 20291 20339 20105 20203 0 -166.80(-0.82%)
Jun 30, 2025 20360 20418 20266 20370 0 +96.20(+0.47%)
Jun 27, 2025 20217 20312 20095 20274 0 +105.60(+0.52%)
Jun 26, 2025 20062 20187 19982 20168 0 +194.30(+0.97%)
Jun 25, 2025 20014 20053 19918 19974 0 +61.10(+0.31%)
Jun 24, 2025 19810 19947 19795 19912 0 +281.50(+1.43%)
Jun 23, 2025 19427 19644 19335 19631 0 +183.60(+0.94%)
Jun 20, 2025 19639 19696 19381 19447 0 -98.90(-0.51%)
Jun 18, 2025 19527 19661 19490 19546 0 +25.20(+0.13%)
Jun 17, 2025 19627 19667 19485 19521 0 -180.10(-0.91%)
Jun 16, 2025 19551 19733 19551 19701 0 +294.40(+1.52%)
Jun 13, 2025 19451 19592 19367 19407 0 -255.70(-1.30%)
Jun 12, 2025 19579 19691 19554 19662 0 +46.60(+0.24%)
Jun 11, 2025 19777 19800 19551 19616 0 -99.10(-0.50%)
Jun 10, 2025 19620 19730 19539 19715 0 +123.80(+0.63%)
Jun 09, 2025 19573 19638 19531 19591 0 +61.30(+0.31%)
Jun 06, 2025 19527 19593 19465 19530 0 +231.50(+1.20%)
Jun 05, 2025 19518 19610 19226 19298 0 -162.10(-0.83%)
Jun 04, 2025 19436 19493 19359 19460 0 +61.50(+0.32%)
Jun 03, 2025 19289 19459 19225 19399 0 +156.40(+0.81%)
Jun 02, 2025 19063 19253 18985 19243 0 +128.80(+0.67%)
May 30, 2025 19131 19158 18848 19114 0 -62.10(-0.32%)
May 29, 2025 19389 19389 19092 19176 0 +75.00(+0.39%)
May 28, 2025 19236 19277 19084 19101 0 -98.30(-0.51%)
May 27, 2025 19014 19211 18962 19199 0 +462.00(+2.47%)
May 23, 2025 18622 18842 18600 18737 0 -188.50(-1.00%)
May 22, 2025 18895 19061 18840 18926 0 +53.10(+0.28%)
May 21, 2025 19001 19241 18799 18873 0 -270.10(-1.41%)
May 20, 2025 19132 19187 19016 19143 0 -72.80(-0.38%)
May 19, 2025 18937 19227 18937 19216 0 +4.40(+0.02%)
May 16, 2025 19152 19213 19038 19211 0 +98.80(+0.52%)
May 15, 2025 19031 19207 18968 19112 0 -34.50(-0.18%)
May 14, 2025 19075 19175 19024 19147 0 +136.70(+0.72%)
May 13, 2025 18761 19066 18746 19010 0 +301.80(+1.61%)
May 12, 2025 18666 18710 18473 18708 0 +779.40(+4.35%)
May 09, 2025 18022 18069 17854 17929 0 +0.80(+0.00%)
May 08, 2025 17920 18096 17776 17928 0 +189.90(+1.07%)
May 07, 2025 17701 17820 17503 17738 0 +48.50(+0.27%)
May 06, 2025 17623 17830 17593 17690 0 -154.50(-0.87%)
May 05, 2025 17817 17966 17792 17844 0 -133.50(-0.74%)
May 02, 2025 17869 18049 17812 17978 0 +267.00(+1.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

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.