Nasdaq Composite (NQ: COMP )

14,896.85 USD +150.45 (+1.02%)
Daily Price Updated: 4:15 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 7989 8010 7961 8006 0 +38.48(+0.48%)
Jun 27, 2019 7939 7977 7935 7968 0 +57.79(+0.73%)
Jun 26, 2019 7934 7974 7903 7910 0 +25.25(+0.32%)
Jun 25, 2019 8005 8007 7879 7885 0 -120.98(-1.51%)
Jun 24, 2019 8041 8048 8005 8006 0 -26.01(-0.32%)
Jun 21, 2019 8029 8073 8011 8032 0 -19.63(-0.24%)
Jun 20, 2019 8087 8089 7997 8051 0 +64.02(+0.80%)
Jun 19, 2019 7970 7999 7930 7987 0 +33.44(+0.42%)
Jun 18, 2019 7921 8005 7912 7954 0 +108.86(+1.39%)
Jun 17, 2019 7819 7866 7813 7845 0 +48.36(+0.62%)
Jun 14, 2019 7807 7819 7778 7797 0 -40.47(-0.52%)
Jun 13, 2019 7823 7848 7814 7837 0 +44.41(+0.57%)
Jun 12, 2019 7803 7819 7774 7793 0 -29.85(-0.38%)
Jun 11, 2019 7901 7910 7799 7823 0 -0.60(-0.01%)
Jun 10, 2019 7799 7895 7796 7823 0 +81.07(+1.05%)
Jun 07, 2019 7653 7767 7648 7742 0 +126.55(+1.66%)
Jun 06, 2019 7582 7634 7546 7616 0 +40.07(+0.53%)
Jun 05, 2019 7586 7589 7498 7575 0 +48.36(+0.64%)
Jun 04, 2019 7414 7530 7385 7527 0 +194.10(+2.65%)
Jun 03, 2019 7441 7458 7292 7333 0 -120.13(-1.61%)
May 31, 2019 7471 7507 7448 7453 0 -114.57(-1.51%)
May 30, 2019 7565 7596 7528 7568 0 +20.41(+0.27%)
May 29, 2019 7553 7581 7504 7547 0 -60.04(-0.79%)
May 28, 2019 7656 7694 7604 7607 0 -29.66(-0.39%)
May 24, 2019 7676 7637 7637 7637 0 +8.73(+0.11%)
May 23, 2019 7661 7665 7585 7628 0 -122.56(-1.58%)
May 22, 2019 7750 7786 7738 7751 0 -34.88(-0.45%)
May 21, 2019 7766 7804 7753 7786 0 +83.34(+1.08%)
May 20, 2019 7714 7747 7678 7702 0 -113.90(-1.46%)
May 17, 2019 7829 7919 7810 7816 0 -81.77(-1.04%)
May 16, 2019 7833 7946 7827 7898 0 +75.90(+0.97%)
May 15, 2019 7683 7839 7682 7822 0 +87.66(+1.13%)
May 14, 2019 7690 7776 7665 7734 0 +87.47(+1.14%)
May 13, 2019 7720 7761 7627 7647 0 -269.92(-3.41%)
May 10, 2019 7881 7949 7759 7917 0 +6.35(+0.08%)
May 09, 2019 7853 7930 7796 7911 0 -32.73(-0.41%)
May 08, 2019 7946 8004 7923 7943 0 -20.44(-0.26%)
May 07, 2019 8044 8071 7899 7964 0 -159.53(-1.96%)
May 06, 2019 7982 8136 7982 8123 0 -40.71(-0.50%)
May 03, 2019 8093 8165 8085 8164 0 +127.23(+1.58%)
May 02, 2019 8046 8094 7977 8037 0 -12.87(-0.16%)
May 01, 2019 8133 8146 8048 8050 0 -58.13(-0.72%)
Apr 30, 2019 8105 8125 8051 8108 0 -54.08(-0.66%)
Apr 29, 2019 8148 8176 8136 8162 0 +15.45(+0.19%)
Apr 26, 2019 8100 8146 8061 8146 0 +27.72(+0.34%)
Apr 25, 2019 8151 8152 8075 8119 0 +16.67(+0.21%)
Apr 24, 2019 8123 8140 8102 8102 0 -18.81(-0.23%)
Apr 23, 2019 8027 8129 8024 8121 0 +105.55(+1.32%)
Apr 22, 2019 7969 8017 7966 8015 0 +17.21(+0.22%)
Apr 18, 2019 7998 7998 7998 7998 0 +1.98(+0.02%)
Apr 17, 2019 8045 8052 7973 7996 0 -4.15(-0.05%)
Apr 16, 2019 8001 8018 7979 8000 0 +24.22(+0.30%)
Apr 15, 2019 7987 7993 7934 7976 0 -8.15(-0.10%)
Apr 12, 2019 7984 7992 7953 7984 0 +36.80(+0.46%)
Apr 11, 2019 7975 7975 7933 7947 0 -16.88(-0.21%)
Apr 10, 2019 7923 7965 7917 7964 0 +54.96(+0.69%)
Apr 09, 2019 7925 7946 7898 7909 0 -44.60(-0.56%)
Apr 08, 2019 7925 7956 7892 7954 0 +15.19(+0.19%)
Apr 05, 2019 7915 7940 7909 7939 0 +46.91(+0.59%)
Apr 04, 2019 7894 7918 7845 7892 0 -3.77(-0.05%)
Apr 03, 2019 7891 7938 7871 7896 0 +46.86(+0.60%)
Apr 02, 2019 7825 7855 7811 7849 0 +19.78(+0.25%)
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.