Nasdaq Composite (NQ: COMP )

11,148.64 USD -27.77 (-0.25%)
Daily Price Updated: 4:15 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 14587 14632 14444 14449 0 -63.80(-0.44%)
Sep 29, 2021 14607 14677 14494 14512 0 -34.30(-0.24%)
Sep 28, 2021 14800 14818 14540 14547 0 -423.30(-2.83%)
Sep 27, 2021 14958 15003 14865 14970 0 -77.70(-0.52%)
Sep 24, 2021 14962 15068 14947 15048 0 -4.50(-0.03%)
Sep 23, 2021 14950 15085 14932 15052 0 +155.40(+1.04%)
Sep 22, 2021 14798 14950 14767 14897 0 +150.40(+1.02%)
Sep 21, 2021 14788 14847 14696 14746 0 +32.50(+0.22%)
Sep 20, 2021 14758 14842 14530 14714 0 -330.10(-2.19%)
Sep 17, 2021 15162 15167 14999 15044 0 -137.90(-0.91%)
Sep 16, 2021 15116 15206 15047 15182 0 +20.40(+0.13%)
Sep 15, 2021 15077 15174 14985 15162 0 +123.70(+0.82%)
Sep 14, 2021 15177 15181 15008 15038 0 -67.80(-0.45%)
Sep 13, 2021 15204 15215 15031 15106 0 -9.90(-0.07%)
Sep 10, 2021 15340 15350 15111 15116 0 -132.70(-0.87%)
Sep 09, 2021 15296 15352 15245 15248 0 -38.40(-0.25%)
Sep 08, 2021 15348 15360 15207 15287 0 -87.70(-0.57%)
Sep 07, 2021 15380 15403 15343 15374 0 +10.80(+0.07%)
Sep 03, 2021 15313 15376 15284 15364 0 +32.30(+0.21%)
Sep 02, 2021 15371 15380 15285 15331 0 +21.80(+0.14%)
Sep 01, 2021 15310 15380 15302 15309 0 +50.20(+0.33%)
Aug 31, 2021 15262 15279 15203 15259 0 -6.70(-0.04%)
Aug 30, 2021 15176 15288 15165 15266 0 +136.40(+0.90%)
Aug 27, 2021 14972 15144 14966 15130 0 +183.70(+1.23%)
Aug 26, 2021 15030 15060 14940 14946 0 -96.10(-0.64%)
Aug 25, 2021 15042 15059 15012 15042 0 +22.10(+0.15%)
Aug 24, 2021 14980 15035 14966 15020 0 +77.10(+0.52%)
Aug 23, 2021 14780 14964 14777 14943 0 +228.00(+1.55%)
Aug 20, 2021 14576 14722 14572 14715 0 +172.90(+1.19%)
Aug 19, 2021 14424 14611 14423 14542 0 +15.90(+0.11%)
Aug 18, 2021 14645 14697 14516 14526 0 -130.30(-0.89%)
Aug 17, 2021 14674 14717 14551 14656 0 -137.60(-0.93%)
Aug 16, 2021 14774 14795 14610 14794 0 -29.10(-0.20%)
Aug 13, 2021 14825 14851 14797 14823 0 +6.60(+0.04%)
Aug 12, 2021 14737 14824 14699 14816 0 +51.20(+0.35%)
Aug 11, 2021 14832 14842 14692 14765 0 -23.00(-0.16%)
Aug 10, 2021 14886 14895 14754 14788 0 -72.10(-0.49%)
Aug 09, 2021 14863 14884 14803 14860 0 +24.40(+0.16%)
Aug 06, 2021 14870 14890 14789 14836 0 -59.30(-0.40%)
Aug 05, 2021 14803 14896 14776 14895 0 +114.60(+0.78%)
Aug 04, 2021 14750 14812 14734 14780 0 +19.20(+0.13%)
Aug 03, 2021 14721 14763 14584 14761 0 +80.20(+0.55%)
Aug 02, 2021 14759 14770 14666 14681 0 +8.40(+0.06%)
Jul 30, 2021 14628 14729 14616 14673 0 -105.60(-0.71%)
Jul 29, 2021 14770 14834 14761 14778 0 +15.70(+0.11%)
Jul 28, 2021 14728 14799 14646 14763 0 +102.00(+0.70%)
Jul 27, 2021 14808 14811 14504 14661 0 -180.10(-1.21%)
Jul 26, 2021 14818 14864 14790 14841 0 +3.70(+0.02%)
Jul 23, 2021 14753 14846 14699 14837 0 +152.40(+1.04%)
Jul 22, 2021 14660 14694 14618 14685 0 +52.60(+0.36%)
Jul 21, 2021 14503 14633 14499 14632 0 +133.10(+0.92%)
Jul 20, 2021 14338 14556 14271 14499 0 +223.90(+1.57%)
Jul 19, 2021 14236 14314 14179 14275 0 -152.20(-1.05%)
Jul 16, 2021 14598 14623 14413 14427 0 -115.90(-0.80%)
Jul 15, 2021 14636 14650 14452 14543 0 -101.90(-0.70%)
Jul 14, 2021 14770 14790 14633 14645 0 -32.70(-0.22%)
Jul 13, 2021 14713 14804 14660 14678 0 -55.50(-0.38%)
Jul 12, 2021 14744 14761 14673 14733 0 +31.30(+0.21%)
Jul 09, 2021 14578 14710 14552 14702 0 +142.10(+0.98%)
Jul 08, 2021 14412 14610 14372 14560 0 -105.30(-0.72%)
Jul 07, 2021 14747 14755 14581 14665 0 +1.50(+0.01%)
Jul 06, 2021 14664 14687 14530 14664 0 +24.30(+0.17%)
Jul 02, 2021 14586 14649 14555 14639 0 +116.90(+0.80%)
Jul 01, 2021 14494 14534 14439 14522 0 +18.40(+0.13%)
Jun 30, 2021 14514 14527 14478 14504 0 -24.30(-0.17%)
Jun 29, 2021 14501 14536 14471 14528 0 +27.80(+0.19%)
Jun 28, 2021 14425 14505 14417 14500 0 +140.10(+0.98%)
Jun 25, 2021 14401 14409 14338 14360 0 -9.30(-0.06%)
Jun 24, 2021 14357 14414 14334 14370 0 +98.00(+0.69%)
Jun 23, 2021 14263 14318 14246 14272 0 +18.40(+0.13%)
Jun 22, 2021 14146 14270 14121 14253 0 +111.80(+0.79%)
Jun 21, 2021 14046 14151 13960 14142 0 +111.10(+0.79%)
Jun 18, 2021 14100 14129 14009 14030 0 -130.90(-0.92%)
Jun 17, 2021 14007 14196 13999 14161 0 +121.60(+0.87%)
Jun 16, 2021 14086 14130 13904 14040 0 -33.20(-0.24%)
Jun 15, 2021 14167 14171 14052 14073 0 -101.20(-0.71%)
Jun 14, 2021 14077 14176 14057 14174 0 +104.70(+0.74%)
Jun 11, 2021 14031 14069 14007 14069 0 +49.10(+0.35%)
Jun 10, 2021 13935 14031 13904 14020 0 +108.50(+0.78%)
Jun 09, 2021 13980 14004 13906 13912 0 -13.10(-0.09%)
Jun 08, 2021 13947 13982 13832 13925 0 +43.20(+0.31%)
Jun 07, 2021 13806 13889 13785 13882 0 +67.20(+0.49%)
Jun 04, 2021 13692 13827 13692 13814 0 +200.00(+1.47%)
Jun 03, 2021 13649 13684 13549 13614 0 -141.80(-1.03%)
Jun 02, 2021 13747 13776 13690 13756 0 +19.80(+0.14%)
Jun 01, 2021 13829 13836 13679 13736 0 -12.20(-0.09%)
May 28, 2021 13792 13821 13748 13749 0 +12.40(+0.09%)
May 27, 2021 13742 13776 13702 13736 0 -1.70(-0.01%)
May 26, 2021 13698 13750 13680 13738 0 +80.80(+0.59%)
May 25, 2021 13722 13751 13632 13657 0 -4.00(-0.03%)
May 24, 2021 13557 13709 13551 13661 0 +190.20(+1.41%)
May 21, 2021 13616 13617 13463 13471 0 -64.70(-0.48%)
May 20, 2021 13357 13564 13356 13536 0 +236.00(+1.77%)
May 19, 2021 13078 13305 13072 13300 0 -3.90(-0.03%)
May 18, 2021 13417 13485 13300 13304 0 -75.40(-0.56%)
May 17, 2021 13369 13399 13265 13379 0 -51.00(-0.38%)
May 14, 2021 13256 13461 13243 13430 0 +305.00(+2.32%)
May 13, 2021 13155 13248 13007 13125 0 +93.30(+0.72%)
May 12, 2021 13214 13289 13002 13032 0 -357.70(-2.67%)
May 11, 2021 13116 13423 13108 13389 0 -12.50(-0.09%)
May 10, 2021 13682 13688 13402 13402 0 -350.30(-2.55%)
May 07, 2021 13710 13829 13691 13752 0 +119.40(+0.88%)
May 06, 2021 13558 13636 13439 13633 0 +50.40(+0.37%)
May 05, 2021 13731 13753 13554 13582 0 -51.10(-0.37%)
May 04, 2021 13770 13796 13486 13634 0 -261.60(-1.88%)
May 03, 2021 14030 14042 13882 13895 0 -67.60(-0.48%)
Apr 30, 2021 13971 14085 13942 13963 0 -119.80(-0.85%)
Apr 29, 2021 14204 14207 13953 14082 0 +31.50(+0.22%)
Apr 28, 2021 14083 14134 14035 14051 0 -39.20(-0.28%)
Apr 27, 2021 14171 14171 14064 14090 0 -48.60(-0.34%)
Apr 26, 2021 14052 14154 14020 14139 0 +122.00(+0.87%)
Apr 23, 2021 13861 14063 13859 14017 0 +198.40(+1.44%)
Apr 22, 2021 13948 14016 13771 13818 0 -131.80(-0.94%)
Apr 21, 2021 13746 13951 13707 13950 0 +163.90(+1.19%)
Apr 20, 2021 13894 13928 13699 13786 0 -128.50(-0.92%)
Apr 19, 2021 13985 14042 13843 13915 0 -137.50(-0.98%)
Apr 16, 2021 14048 14062 13977 14052 0 +13.50(+0.10%)
Apr 15, 2021 13983 14049 13970 14039 0 +181.00(+1.31%)
Apr 14, 2021 14004 14034 13839 13858 0 -138.30(-0.99%)
Apr 13, 2021 13902 14012 13902 13996 0 +146.10(+1.05%)
Apr 12, 2021 13854 13877 13784 13850 0 -50.20(-0.36%)
Apr 09, 2021 13787 13905 13748 13900 0 +70.90(+0.51%)
Apr 08, 2021 13797 13830 13759 13829 0 +140.50(+1.03%)
Apr 07, 2021 13675 13733 13654 13689 0 -9.60(-0.07%)
Apr 06, 2021 13682 13777 13674 13698 0 -7.20(-0.05%)
Apr 05, 2021 13595 13721 13583 13706 0 +225.50(+1.67%)
Apr 01, 2021 13409 13487 13404 13480 0 +233.20(+1.76%)
Mar 31, 2021 13123 13326 13118 13247 0 +201.50(+1.54%)
Mar 30, 2021 13009 13076 12923 13045 0 -14.30(-0.11%)
Mar 29, 2021 13104 13143 12968 13060 0 -79.00(-0.60%)
Mar 26, 2021 12996 13143 12879 13139 0 +161.00(+1.24%)
Mar 25, 2021 12843 13022 12787 12978 0 +15.80(+0.12%)
Mar 24, 2021 13289 13291 12961 12962 0 -265.80(-2.01%)
Mar 23, 2021 13378 13405 13202 13228 0 -149.80(-1.12%)
Mar 22, 2021 13293 13456 13291 13378 0 +162.30(+1.23%)
Mar 19, 2021 13134 13252 13040 13215 0 +99.00(+0.75%)
Mar 18, 2021 13352 13384 13102 13116 0 -409.00(-3.02%)
Mar 17, 2021 13332 13595 13273 13525 0 +53.60(+0.40%)
Mar 16, 2021 13516 13621 13397 13472 0 +11.90(+0.09%)
Mar 15, 2021 13326 13460 13272 13460 0 +139.80(+1.05%)
Mar 12, 2021 13219 13325 13159 13320 0 -78.80(-0.59%)
Mar 11, 2021 13271 13434 13246 13399 0 +329.90(+2.52%)
Mar 10, 2021 13235 13277 13035 13069 0 -5.00(-0.04%)
Mar 09, 2021 12921 13152 12882 13074 0 +464.60(+3.68%)
Mar 08, 2021 12910 13001 12599 12609 0 -311.00(-2.41%)
Mar 05, 2021 12867 12941 12397 12920 0 +196.70(+1.55%)
Mar 04, 2021 12955 13069 12554 12724 0 -274.30(-2.11%)
Mar 03, 2021 13344 13372 12995 12998 0 -361.00(-2.70%)
Mar 02, 2021 13599 13601 13352 13359 0 -230.00(-1.69%)
Mar 01, 2021 13408 13596 13364 13589 0 +396.50(+3.01%)
Feb 26, 2021 13233 13368 13027 13192 0 +72.90(+0.56%)
Feb 25, 2021 13509 13602 13066 13119 0 -478.60(-3.52%)
Feb 24, 2021 13394 13605 13287 13598 0 +132.80(+0.99%)
Feb 23, 2021 13263 13526 13012 13465 0 -67.80(-0.50%)
Feb 22, 2021 13713 13757 13531 13533 0 -341.50(-2.46%)
Feb 19, 2021 13929 13986 13843 13874 0 +9.10(+0.07%)
Feb 18, 2021 13818 13906 13714 13865 0 -100.10(-0.72%)
Feb 17, 2021 13912 13976 13804 13966 0 -82.00(-0.58%)
Feb 16, 2021 14150 14167 13996 14048 0 -48.00(-0.34%)
Feb 12, 2021 13979 14102 13938 14096 0 +69.70(+0.50%)
Feb 11, 2021 14050 14059 13917 14026 0 +53.30(+0.38%)
Feb 10, 2021 14090 14107 13846 13972 0 -35.20(-0.25%)
Feb 09, 2021 13967 14045 13967 14008 0 +20.10(+0.14%)
Feb 08, 2021 13932 13988 13894 13988 0 +131.30(+0.95%)
Feb 05, 2021 13824 13878 13762 13856 0 +78.60(+0.57%)
Feb 04, 2021 13678 13778 13632 13778 0 +167.20(+1.23%)
Feb 03, 2021 13711 13715 13585 13610 0 -2.30(-0.02%)
Feb 02, 2021 13539 13653 13536 13613 0 +209.40(+1.56%)
Feb 01, 2021 13231 13432 13132 13403 0 +332.70(+2.55%)
Jan 29, 2021 13283 13322 12985 13071 0 -266.50(-2.00%)
Jan 28, 2021 13319 13508 13316 13337 0 +66.60(+0.50%)
Jan 27, 2021 13489 13538 13193 13271 0 -355.50(-2.61%)
Jan 26, 2021 13682 13703 13603 13626 0 -9.90(-0.07%)
Jan 25, 2021 13686 13729 13371 13636 0 +92.90(+0.69%)
Jan 22, 2021 13483 13567 13464 13543 0 +12.20(+0.09%)
Jan 21, 2021 13522 13560 13454 13531 0 +73.70(+0.55%)
Jan 20, 2021 13331 13486 13330 13457 0 +260.00(+1.97%)
Jan 19, 2021 13131 13207 13079 13197 0 +198.70(+1.53%)
Jan 15, 2021 13097 13140 12950 12998 0 -114.10(-0.87%)
Jan 14, 2021 13175 13220 13098 13113 0 -16.40(-0.12%)
Jan 13, 2021 13088 13171 13051 13129 0 +56.60(+0.43%)
Jan 12, 2021 13062 13105 12964 13072 0 +36.00(+0.28%)
Jan 11, 2021 13054 13138 13004 13036 0 -165.60(-1.25%)
Jan 08, 2021 13149 13207 13036 13202 0 +134.50(+1.03%)
Jan 07, 2021 12874 13091 12872 13068 0 +326.70(+2.56%)
Jan 06, 2021 12661 12910 12652 12741 0 -78.20(-0.61%)
Jan 05, 2021 12680 12828 12680 12819 0 +120.50(+0.95%)
Jan 04, 2021 12956 12956 12544 12698 0 -189.80(-1.47%)
Dec 31, 2020 12888 12888 12888 12888 0 +18.30(+0.14%)
Dec 30, 2020 12906 12925 12858 12870 0 +19.80(+0.15%)
Dec 29, 2020 12965 12973 12822 12850 0 -49.20(-0.38%)
Dec 28, 2020 12915 12931 12828 12899 0 +94.70(+0.74%)
Dec 24, 2020 12792 12834 12768 12805 0 +33.60(+0.26%)
Dec 23, 2020 12835 12842 12759 12771 0 -36.80(-0.29%)
Dec 22, 2020 12785 12841 12695 12808 0 +65.40(+0.51%)
Dec 21, 2020 12607 12751 12525 12742 0 -13.10(-0.10%)
Dec 18, 2020 12805 12810 12655 12756 0 -9.20(-0.07%)
Dec 17, 2020 12731 12765 12696 12765 0 +106.60(+0.84%)
Dec 16, 2020 12611 12687 12566 12658 0 +63.10(+0.50%)
Dec 15, 2020 12543 12596 12465 12595 0 +155.10(+1.25%)
Dec 14, 2020 12447 12543 12433 12440 0 +62.10(+0.50%)
Dec 11, 2020 12337 12384 12247 12378 0 -27.90(-0.22%)
Dec 10, 2020 12245 12432 12215 12406 0 +66.80(+0.54%)
Dec 09, 2020 12592 12607 12291 12339 0 -243.80(-1.94%)
Dec 08, 2020 12503 12594 12453 12583 0 +62.80(+0.50%)
Dec 07, 2020 12461 12536 12460 12520 0 +55.80(+0.45%)
Dec 04, 2020 12399 12464 12376 12464 0 +87.00(+0.70%)
Dec 03, 2020 12369 12439 12357 12377 0 +22.10(+0.18%)
Dec 01, 2020 12313 12406 12264 12355 0 +156.40(+1.28%)
Nov 30, 2020 12224 12245 12027 12199 0 -7.10(-0.06%)
Nov 27, 2020 12159 12236 12155 12206 0 +111.40(+0.92%)
Nov 25, 2020 12054 12115 12021 12094 0 +57.60(+0.48%)
Nov 24, 2020 11937 12050 11864 12037 0 +156.20(+1.31%)
Nov 23, 2020 11917 11949 11796 11881 0 +25.60(+0.22%)
Nov 20, 2020 11893 11936 11852 11855 0 -44.30(-0.37%)
Nov 17, 2020 11913 11950 11852 11899 0 -24.80(-0.21%)
Nov 16, 2020 11836 11938 11816 11924 0 +94.80(+0.80%)
Nov 13, 2020 11795 11850 11716 11829 0 +119.70(+1.02%)
Nov 12, 2020 11802 11848 11666 11710 0 -76.80(-0.65%)
Nov 11, 2020 11657 11794 11639 11786 0 +224.10(+1.94%)
Nov 10, 2020 11625 11666 11425 11562 0 -151.50(-1.29%)
Nov 09, 2020 12047 12107 11704 11714 0 -181.40(-1.52%)
Nov 06, 2020 11870 11920 11737 11895 0 +4.30(+0.04%)
Nov 05, 2020 11816 11924 11790 11891 0 +300.10(+2.59%)
Nov 04, 2020 11448 11663 11394 11591 0 +430.20(+3.85%)
Nov 03, 2020 11039 11214 11005 11161 0 +203.00(+1.85%)
Nov 02, 2020 11010 11071 10831 10958 0 +46.00(+0.42%)
Oct 30, 2020 11104 11130 10823 10912 0 -274.00(-2.45%)
Oct 29, 2020 11075 11288 11030 11186 0 +180.70(+1.64%)
Oct 28, 2020 11242 11250 11004 11005 0 -426.40(-3.73%)
Oct 27, 2020 11409 11465 11362 11431 0 +72.40(+0.64%)
Oct 26, 2020 11441 11546 11221 11359 0 -189.40(-1.64%)
Oct 23, 2020 11536 11549 11435 11548 0 +42.30(+0.37%)
Oct 22, 2020 11527 11549 11369 11506 0 +21.30(+0.19%)
Oct 21, 2020 11530 11614 11476 11485 0 -31.80(-0.28%)
Oct 20, 2020 11532 11633 11471 11516 0 +37.60(+0.33%)
Oct 19, 2020 11732 11778 11455 11479 0 -192.70(-1.65%)
Oct 16, 2020 11762 11827 11648 11672 0 -42.30(-0.36%)
Oct 15, 2020 11575 11741 11572 11714 0 -54.80(-0.47%)
Oct 14, 2020 11889 11940 11714 11769 0 -95.20(-0.80%)
Oct 13, 2020 11902 11947 11822 11864 0 -12.40(-0.10%)
Oct 12, 2020 11732 11966 11704 11876 0 +296.40(+2.56%)
Oct 09, 2020 11488 11581 11477 11580 0 +158.90(+1.39%)
Oct 08, 2020 11443 11448 11384 11421 0 +56.40(+0.50%)
Oct 07, 2020 11272 11381 11258 11365 0 +210.00(+1.88%)
Oct 06, 2020 11314 11392 11124 11155 0 -177.90(-1.57%)
Oct 05, 2020 11169 11335 11162 11332 0 +257.50(+2.33%)
Oct 02, 2020 11082 11245 11034 11075 0 -251.50(-2.22%)
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.