Nasdaq Composite (NQ: COMP )

11,482.45 USD +14.45 (+0.13%)
Daily Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 11026 11048 10914 10988 0 -114.30(-1.03%)
Oct 28, 2022 10776 11117 10766 11102 0 +309.80(+2.87%)
Oct 27, 2022 10973 10999 10780 10793 0 -178.30(-1.63%)
Oct 26, 2022 10966 11206 10948 10971 0 -228.10(-2.04%)
Oct 25, 2022 11000 11210 10997 11199 0 +246.50(+2.25%)
Oct 24, 2022 10868 10984 10713 10953 0 +92.90(+0.86%)
Oct 21, 2022 10576 10876 10542 10860 0 +244.90(+2.31%)
Oct 20, 2022 10660 10837 10574 10615 0 -65.70(-0.62%)
Oct 19, 2022 10696 10808 10593 10680 0 -91.90(-0.85%)
Oct 18, 2022 10961 10973 10670 10772 0 +96.60(+0.90%)
Oct 17, 2022 10574 10697 10570 10676 0 +354.40(+3.43%)
Oct 14, 2022 10748 10767 10309 10321 0 -327.80(-3.08%)
Oct 13, 2022 10132 10698 10089 10649 0 +232.10(+2.23%)
Oct 12, 2022 10426 10494 10372 10417 0 -9.10(-0.09%)
Oct 11, 2022 10488 10609 10352 10426 0 -115.90(-1.10%)
Oct 10, 2022 10660 10670 10449 10542 0 -110.30(-1.04%)
Oct 07, 2022 10880 10892 10608 10652 0 -420.90(-3.80%)
Oct 06, 2022 11118 11230 11051 11073 0 -75.30(-0.68%)
Oct 05, 2022 11022 11210 10911 11149 0 -27.80(-0.25%)
Oct 04, 2022 11050 11190 11044 11176 0 +361.00(+3.34%)
Oct 03, 2022 10658 10876 10578 10815 0 +239.80(+2.27%)
Sep 30, 2022 10696 10883 10572 10576 0 -161.90(-1.51%)
Sep 29, 2022 10889 10900 10623 10738 0 -314.10(-2.84%)
Sep 28, 2022 10816 11102 10776 11052 0 +222.10(+2.05%)
Sep 27, 2022 10955 11041 10741 10830 0 +26.60(+0.25%)
Sep 26, 2022 10837 11024 10789 10803 0 -65.00(-0.60%)
Sep 23, 2022 10953 10958 10733 10868 0 -198.90(-1.80%)
Sep 22, 2022 11170 11204 11025 11067 0 -153.40(-1.37%)
Sep 21, 2022 11466 11614 11219 11220 0 -204.80(-1.79%)
Sep 20, 2022 11434 11521 11344 11425 0 -110.00(-0.95%)
Sep 19, 2022 11340 11538 11338 11535 0 +86.60(+0.76%)
Sep 16, 2022 11404 11460 11317 11448 0 -104.00(-0.90%)
Sep 15, 2022 11639 11761 11497 11552 0 -167.30(-1.43%)
Sep 14, 2022 11674 11747 11603 11720 0 +86.10(+0.74%)
Sep 13, 2022 11909 11958 11604 11634 0 -632.80(-5.16%)
Sep 12, 2022 12172 12270 12169 12266 0 +154.10(+1.27%)
Sep 09, 2022 11964 12133 11959 12112 0 +250.20(+2.11%)
Sep 08, 2022 11680 11897 11660 11862 0 +70.20(+0.60%)
Sep 07, 2022 11559 11819 11555 11792 0 +247.00(+2.14%)
Sep 06, 2022 11660 11679 11472 11545 0 -86.00(-0.74%)
Sep 02, 2022 11883 11946 11574 11631 0 -154.20(-1.31%)
Sep 01, 2022 11707 11798 11546 11785 0 -31.10(-0.26%)
Aug 31, 2022 11973 12027 11814 11816 0 -66.90(-0.56%)
Aug 30, 2022 12093 12102 11790 11883 0 -134.60(-1.12%)
Aug 29, 2022 12021 12125 11981 12018 0 -124.00(-1.02%)
Aug 26, 2022 12631 12656 12142 12142 0 -497.60(-3.94%)
Aug 25, 2022 12499 12641 12472 12639 0 +207.80(+1.67%)
Aug 24, 2022 12378 12504 12350 12432 0 +50.20(+0.41%)
Aug 23, 2022 12398 12491 12352 12381 0 -0.30(-0.00%)
Aug 22, 2022 12522 12538 12354 12382 0 -323.60(-2.55%)
Aug 19, 2022 12836 12859 12675 12705 0 -260.10(-2.01%)
Aug 18, 2022 12936 13003 12874 12965 0 +27.20(+0.21%)
Aug 17, 2022 12970 13054 12863 12938 0 -164.40(-1.25%)
Aug 16, 2022 13084 13181 12979 13102 0 -25.50(-0.19%)
Aug 15, 2022 12996 13146 12994 13128 0 +80.80(+0.62%)
Aug 12, 2022 12866 13047 12821 13047 0 +267.30(+2.09%)
Aug 11, 2022 12940 13026 12760 12780 0 -74.90(-0.58%)
Aug 10, 2022 12792 12861 12699 12855 0 +360.90(+2.89%)
Aug 09, 2022 12574 12583 12439 12494 0 -150.60(-1.19%)
Aug 08, 2022 12702 12855 12598 12644 0 -13.00(-0.10%)
Aug 05, 2022 12544 12720 12526 12658 0 -63.10(-0.50%)
Aug 04, 2022 12674 12736 12601 12721 0 +52.40(+0.41%)
Aug 03, 2022 12430 12700 12425 12668 0 +319.40(+2.59%)
Aug 02, 2022 12293 12503 12260 12349 0 -20.20(-0.16%)
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.