Nasdaq Composite (NQ: COMP )

15,043.97 USD -137.95 (-0.91%)
Daily Price Updated: 4:15 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 6073 6074 6041 6048 0 -1.33(-0.02%)
Apr 27, 2017 6038 6051 6032 6049 0 +23.71(+0.39%)
Apr 26, 2017 6028 6041 6022 6025 0 -0.27(-0.00%)
Apr 25, 2017 6004 6036 6003 6025 0 +41.67(+0.70%)
Apr 24, 2017 5980 5990 5970 5984 0 +73.30(+1.24%)
Apr 21, 2017 5919 5919 5899 5911 0 -6.26(-0.11%)
Apr 20, 2017 5888 5926 5880 5917 0 +53.74(+0.92%)
Apr 19, 2017 5874 5895 5856 5863 0 +13.56(+0.23%)
Apr 18, 2017 5839 5860 5829 5849 0 -7.32(-0.12%)
Apr 17, 2017 5822 5857 5818 5857 0 +51.64(+0.89%)
Apr 13, 2017 5828 5805 5805 5805 0 -31.01(-0.53%)
Apr 12, 2017 5864 5868 5830 5836 0 -30.61(-0.52%)
Apr 11, 2017 5871 5879 5819 5867 0 -14.15(-0.24%)
Apr 10, 2017 5883 5908 5866 5881 0 +3.11(+0.05%)
Apr 07, 2017 5874 5892 5856 5878 0 -1.14(-0.02%)
Apr 06, 2017 5871 5890 5856 5879 0 +14.47(+0.25%)
Apr 05, 2017 5912 5936 5856 5864 0 -34.13(-0.58%)
Apr 04, 2017 5879 5901 5879 5899 0 +3.93(+0.07%)
Apr 03, 2017 5917 5929 5868 5895 0 -17.06(-0.29%)
Mar 31, 2017 5906 5928 5902 5912 0 -2.61(-0.04%)
Mar 30, 2017 5896 5917 5894 5914 0 +16.80(+0.28%)
Mar 29, 2017 5875 5901 5871 5898 0 +22.41(+0.38%)
Mar 28, 2017 5836 5889 5829 5875 0 +34.77(+0.60%)
Mar 27, 2017 5776 5849 5769 5840 0 +11.64(+0.20%)
Mar 24, 2017 5839 5859 5808 5829 0 +11.04(+0.19%)
Mar 23, 2017 5812 5843 5807 5818 0 -3.95(-0.07%)
Mar 22, 2017 5791 5826 5782 5822 0 +27.82(+0.48%)
Mar 21, 2017 5923 5928 5791 5794 0 -107.70(-1.83%)
Mar 20, 2017 5899 5915 5888 5902 0 +0.53(+0.01%)
Mar 17, 2017 5899 5913 5890 5901 0 +0.24(+0.00%)
Mar 16, 2017 5908 5911 5887 5901 0 +0.71(+0.01%)
Mar 15, 2017 5870 5911 5858 5900 0 +43.23(+0.74%)
Mar 14, 2017 5860 5860 5832 5857 0 -18.97(-0.32%)
Mar 13, 2017 5863 5877 5861 5876 0 +14.06(+0.24%)
Mar 10, 2017 5867 5873 5835 5862 0 +22.92(+0.39%)
Mar 09, 2017 5835 5853 5812 5839 0 +1.25(+0.02%)
Mar 08, 2017 5838 5861 5833 5838 0 +3.62(+0.06%)
Mar 07, 2017 5836 5860 5826 5834 0 -15.25(-0.26%)
Mar 06, 2017 5846 5858 5827 5849 0 -21.58(-0.37%)
Mar 03, 2017 5854 5871 5841 5871 0 +9.53(+0.16%)
Mar 02, 2017 5897 5897 5856 5861 0 -42.81(-0.73%)
Mar 01, 2017 5875 5912 5866 5904 0 +78.59(+1.35%)
Feb 28, 2017 5853 5855 5817 5825 0 -36.46(-0.62%)
Feb 27, 2017 5835 5862 5827 5862 0 +16.59(+0.28%)
Feb 24, 2017 5802 5845 5801 5845 0 +9.80(+0.17%)
Feb 23, 2017 5867 5867 5810 5836 0 -25.12(-0.43%)
Feb 22, 2017 5858 5864 5848 5861 0 -5.32(-0.09%)
Feb 21, 2017 5850 5868 5847 5866 0 +27.37(+0.47%)
Feb 17, 2017 5839 5839 5839 5839 0 +23.68(+0.41%)
Feb 16, 2017 5823 5835 5797 5815 0 -4.54(-0.08%)
Feb 15, 2017 5778 5822 5777 5819 0 +36.87(+0.64%)
Feb 14, 2017 5757 5783 5749 5783 0 +18.62(+0.32%)
Feb 13, 2017 5753 5771 5752 5764 0 +29.83(+0.52%)
Feb 10, 2017 5726 5743 5717 5734 0 +18.95(+0.33%)
Feb 09, 2017 5688 5723 5685 5715 0 +32.73(+0.58%)
Feb 08, 2017 5663 5687 5649 5682 0 +8.24(+0.15%)
Feb 07, 2017 5675 5690 5665 5674 0 +10.67(+0.19%)
Feb 06, 2017 5657 5668 5650 5664 0 -3.21(-0.06%)
Feb 03, 2017 5651 5667 5648 5667 0 +30.57(+0.54%)
Feb 02, 2017 5627 5656 5616 5636 0 -6.45(-0.11%)
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.