Nasdaq Composite (NQ: COMP )

11,506.01 USD +21.32 (+0.19%)
Daily Price Updated: 4:15 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 8911 8926 8826 8890 0 -25.16(-0.28%)
Apr 29, 2020 8803 8957 8765 8915 0 +306.98(+3.57%)
Apr 28, 2020 8826 8831 8601 8608 0 -122.43(-1.40%)
Apr 27, 2020 8718 8755 8697 8730 0 +95.64(+1.11%)
Apr 24, 2020 8530 8643 8464 8635 0 +139.77(+1.65%)
Apr 23, 2020 8529 8635 8475 8495 0 -0.63(-0.01%)
Apr 22, 2020 8435 8537 8405 8495 0 +232.15(+2.81%)
Apr 21, 2020 8461 8480 8216 8263 0 -297.50(-3.48%)
Apr 20, 2020 8553 8685 8553 8561 0 -89.41(-1.03%)
Apr 17, 2020 8667 8670 8532 8650 0 +117.78(+1.38%)
Apr 16, 2020 8479 8560 8393 8532 0 +139.18(+1.66%)
Apr 15, 2020 8356 8465 8309 8393 0 -122.56(-1.44%)
Apr 14, 2020 8353 8531 8338 8516 0 +323.32(+3.95%)
Apr 13, 2020 8128 8200 8036 8192 0 +38.84(+0.48%)
Apr 09, 2020 8169 8228 8072 8154 0 +62.68(+0.77%)
Apr 08, 2020 7976 8114 7902 8091 0 +203.64(+2.58%)
Apr 07, 2020 8130 8146 7881 7887 0 -25.98(-0.33%)
Apr 06, 2020 7660 7938 7618 7913 0 +540.16(+7.33%)
Apr 03, 2020 7477 7519 7288 7373 0 -114.23(-1.53%)
Apr 02, 2020 7317 7499 7308 7487 0 +126.73(+1.72%)
Apr 01, 2020 7460 7566 7302 7361 0 -339.52(-4.41%)
Mar 31, 2020 7740 7880 7643 7700 0 -74.05(-0.95%)
Mar 30, 2020 7583 7784 7540 7774 0 +271.77(+3.62%)
Mar 27, 2020 7554 7716 7491 7502 0 -295.16(-3.79%)
Mar 26, 2020 7462 7810 7462 7798 0 +413.24(+5.60%)
Mar 25, 2020 7421 7671 7276 7384 0 -33.56(-0.45%)
Mar 24, 2020 7196 7418 7170 7418 0 +557.19(+8.12%)
Mar 23, 2020 6829 6985 6631 6861 0 -18.85(-0.27%)
Mar 20, 2020 7248 7354 6855 6880 0 -271.06(-3.79%)
Mar 19, 2020 6996 7341 6859 7151 0 +160.74(+2.30%)
Mar 18, 2020 6902 7183 6686 6990 0 -344.94(-4.70%)
Mar 17, 2020 7072 7406 6829 7335 0 +430.19(+6.23%)
Mar 16, 2020 7393 7422 6883 6905 0 -969.64(-12.31%)
Mar 13, 2020 7610 7876 7219 7874 0 +672.43(+9.34%)
Mar 12, 2020 7422 7709 7195 7202 0 -750.25(-9.43%)
Mar 11, 2020 8136 8181 7851 7952 0 -392.20(-4.70%)
Mar 10, 2020 8238 8347 7930 8344 0 +393.57(+4.95%)
Mar 09, 2020 7958 8243 7943 7951 0 -624.94(-7.29%)
Mar 06, 2020 8474 8612 8375 8576 0 -162.98(-1.87%)
Mar 05, 2020 8790 8921 8677 8739 0 -279.49(-3.10%)
Mar 04, 2020 8834 9018 8758 9018 0 +334.00(+3.85%)
Mar 03, 2020 8954 9069 8605 8684 0 -268.07(-2.99%)
Mar 02, 2020 8660 8953 8543 8952 0 +384.79(+4.49%)
Feb 28, 2020 8292 8592 8264 8567 0 +0.89(+0.01%)
Feb 27, 2020 8771 8904 8562 8566 0 -414.29(-4.61%)
Feb 26, 2020 9012 9148 8928 8981 0 +15.16(+0.17%)
Feb 25, 2020 9301 9311 8940 8966 0 -255.67(-2.77%)
Feb 24, 2020 9173 9323 9167 9221 0 -355.31(-3.71%)
Feb 21, 2020 9708 9716 9542 9577 0 -174.37(-1.79%)
Feb 20, 2020 9799 9821 9637 9751 0 -66.22(-0.67%)
Feb 19, 2020 9783 9838 9777 9817 0 +84.44(+0.87%)
Feb 18, 2020 9679 9748 9676 9733 0 +1.56(+0.02%)
Feb 14, 2020 9729 9746 9693 9731 0 +19.21(+0.20%)
Feb 13, 2020 9657 9748 9650 9712 0 -13.99(-0.14%)
Feb 12, 2020 9689 9729 9667 9726 0 +87.02(+0.90%)
Feb 11, 2020 9681 9715 9617 9639 0 +10.55(+0.11%)
Feb 10, 2020 9494 9629 9494 9628 0 +107.88(+1.13%)
Feb 07, 2020 9527 9570 9497 9521 0 -51.64(-0.54%)
Feb 06, 2020 9541 9576 9506 9572 0 +63.47(+0.67%)
Feb 05, 2020 9574 9575 9455 9509 0 +40.71(+0.43%)
Feb 04, 2020 9398 9485 9374 9468 0 +194.57(+2.10%)
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.