Nasdaq Composite (NQ: COMP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 24, 2025 | 20091 | 20119 | 19897 | 19954 | 0 | -99.40(-0.50%) |
| Jan 23, 2025 | 19911 | 20054 | 19893 | 20054 | 0 | +423.50(+2.16%) |
| Jan 17, 2025 | 19656 | 19710 | 19543 | 19630 | 0 | +585.80(+3.08%) |
| Jan 14, 2025 | 19220 | 19273 | 18927 | 19044 | 0 | -117.20(-0.61%) |
| Jan 10, 2025 | 19312 | 19315 | 19019 | 19162 | 0 | -317.30(-1.63%) |
| Jan 08, 2025 | 19467 | 19544 | 19308 | 19479 | 0 | -142.80(-0.73%) |
| Jan 03, 2025 | 19403 | 19639 | 19380 | 19622 | 0 | +340.90(+1.77%) |
| Jan 02, 2025 | 19404 | 19518 | 19118 | 19281 | 0 | -206.00(-1.06%) |
| Dec 30, 2024 | 19460 | 19623 | 19342 | 19487 | 0 | -235.20(-1.19%) |
| Dec 27, 2024 | 19897 | 19905 | 19553 | 19722 | 0 | -309.10(-1.54%) |
| Dec 24, 2024 | 19818 | 20031 | 19814 | 20031 | 0 | +458.50(+2.34%) |
| Dec 20, 2024 | 19190 | 19759 | 19168 | 19573 | 0 | +179.90(+0.93%) |
| Dec 18, 2024 | 20117 | 20180 | 19337 | 19393 | 0 | -534.00(-2.68%) |
| Dec 13, 2024 | 19995 | 20062 | 19818 | 19927 | 0 | +23.90(+0.12%) |
| Dec 12, 2024 | 19947 | 20018 | 19897 | 19903 | 0 | +166.10(+0.84%) |
| Dec 09, 2024 | 19824 | 19873 | 19698 | 19737 | 0 | -123.10(-0.62%) |
| Dec 06, 2024 | 19749 | 19863 | 19734 | 19860 | 0 | +378.90(+1.94%) |
| Dec 03, 2024 | 19359 | 19486 | 19340 | 19481 | 0 | +262.70(+1.37%) |
| Nov 29, 2024 | 19082 | 19246 | 19066 | 19218 | 0 | +157.70(+0.83%) |
| Nov 27, 2024 | 19124 | 19133 | 18937 | 19060 | 0 | -113.80(-0.59%) |
| Nov 26, 2024 | 19107 | 19184 | 19101 | 19174 | 0 | +170.60(+0.90%) |
| Nov 22, 2024 | 18966 | 19026 | 18900 | 19004 | 0 | +37.60(+0.20%) |
| Nov 20, 2024 | 18965 | 18975 | 18724 | 18966 | 0 | +286.00(+1.53%) |
| Nov 15, 2024 | 18930 | 18937 | 18599 | 18680 | 0 | -427.60(-2.24%) |
| Nov 14, 2024 | 19256 | 19276 | 19073 | 19108 | 0 | -173.70(-0.90%) |
| Nov 12, 2024 | 19290 | 19343 | 19168 | 19281 | 0 | -5.40(-0.03%) |
| Nov 08, 2024 | 19255 | 19319 | 19224 | 19287 | 0 | +17.30(+0.09%) |
| Nov 07, 2024 | 19084 | 19302 | 19084 | 19270 | 0 | +1089.50(+5.99%) |
| Nov 04, 2024 | 18220 | 18308 | 18113 | 18180 | 0 | -59.90(-0.33%) |
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 and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.