Nasdaq Composite (NQ: COMP )

16,399.52 USD +83.82 (+0.51%)
Daily Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 11002 11468 10966 11468 0 +484.20(+4.41%)
Nov 29, 2022 11060 11086 10944 10984 0 -65.70(-0.59%)
Nov 28, 2022 11148 11218 11021 11050 0 -176.90(-1.58%)
Nov 25, 2022 11231 11262 11206 11226 0 -58.90(-0.52%)
Nov 23, 2022 11175 11311 11175 11285 0 +110.90(+0.99%)
Nov 22, 2022 11059 11180 10976 11174 0 +149.90(+1.36%)
Nov 21, 2022 11102 11129 11000 11024 0 -121.60(-1.09%)
Nov 18, 2022 11254 11259 11059 11146 0 +1.10(+0.01%)
Nov 17, 2022 11009 11199 11006 11145 0 -38.70(-0.35%)
Nov 16, 2022 11260 11286 11163 11184 0 -174.70(-1.54%)
Nov 15, 2022 11474 11493 11241 11358 0 +162.20(+1.45%)
Nov 14, 2022 11234 11350 11167 11196 0 -127.10(-1.12%)
Nov 11, 2022 11125 11352 11070 11323 0 +209.10(+1.88%)
Nov 10, 2022 10874 11119 10780 11114 0 +761.00(+7.35%)
Nov 09, 2022 10533 10565 10344 10353 0 -263.00(-2.48%)
Nov 08, 2022 10612 10746 10473 10616 0 +51.70(+0.49%)
Nov 07, 2022 10531 10588 10429 10564 0 +89.30(+0.85%)
Nov 04, 2022 10548 10554 10263 10475 0 +132.30(+1.28%)
Nov 03, 2022 10400 10486 10320 10343 0 -181.90(-1.73%)
Nov 02, 2022 10884 10993 10523 10525 0 -366.00(-3.36%)
Nov 01, 2022 11154 11156 10881 10891 0 -97.40(-0.89%)
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%)
Aug 01, 2022 12318 12500 12272 12369 0 -21.70(-0.18%)
Jul 29, 2022 12232 12426 12181 12391 0 +228.10(+1.88%)
Jul 28, 2022 12033 12179 11887 12163 0 +130.20(+1.08%)
Jul 27, 2022 11752 12082 11718 12032 0 +469.80(+4.06%)
Jul 26, 2022 11704 11711 11533 11563 0 -220.10(-1.87%)
Jul 25, 2022 11843 11855 11708 11783 0 -51.40(-0.43%)
Jul 22, 2022 12030 12093 11767 11834 0 -225.50(-1.87%)
Jul 21, 2022 11907 12061 11813 12060 0 +161.90(+1.36%)
Jul 20, 2022 11713 11940 11703 11898 0 +184.50(+1.58%)
Jul 19, 2022 11504 11721 11449 11713 0 +353.20(+3.11%)
Jul 18, 2022 11554 11629 11323 11360 0 -92.40(-0.81%)
Jul 15, 2022 11380 11455 11295 11452 0 +201.20(+1.79%)
Jul 14, 2022 11153 11280 11006 11251 0 +3.60(+0.03%)
Jul 13, 2022 11061 11326 11031 11248 0 -17.10(-0.15%)
Jul 12, 2022 11423 11483 11207 11265 0 -107.90(-0.95%)
Jul 11, 2022 11519 11541 11348 11373 0 -262.70(-2.26%)
Jul 08, 2022 11514 11690 11480 11635 0 +14.00(+0.12%)
Jul 07, 2022 11426 11644 11413 11621 0 +259.50(+2.28%)
Jul 06, 2022 11341 11443 11250 11362 0 +39.60(+0.35%)
Jul 05, 2022 10964 11324 10912 11322 0 +194.40(+1.75%)
Jul 01, 2022 11014 11132 10923 11128 0 +99.10(+0.90%)
Jun 30, 2022 11052 11161 10850 11029 0 -149.20(-1.33%)
Jun 29, 2022 11180 11226 11072 11178 0 -2370.20(-17.49%)
Feb 18, 2022 13737 13762 13466 13548 0 -168.60(-1.23%)
Feb 17, 2022 14003 14021 13705 13717 0 -407.40(-2.88%)
Feb 16, 2022 14043 14164 13932 14124 0 -15.70(-0.11%)
Feb 15, 2022 13996 14142 13976 14140 0 +348.90(+2.53%)
Feb 14, 2022 13769 13922 13665 13791 0 -0.30(-0.00%)
Feb 11, 2022 14214 14247 13733 13791 0 -394.40(-2.78%)
Feb 10, 2022 14229 14510 14118 14186 0 -304.80(-2.10%)
Feb 09, 2022 14359 14491 14331 14490 0 +295.90(+2.08%)
Feb 08, 2022 13982 14226 13935 14194 0 +178.80(+1.28%)
Feb 07, 2022 14116 14236 13974 14016 0 -82.30(-0.58%)
Feb 04, 2022 13961 14223 13850 14098 0 -319.50(-2.22%)
Feb 02, 2022 14484 14505 14265 14418 0 +71.50(+0.50%)
Feb 01, 2022 14277 14359 14071 14346 0 +106.10(+0.75%)
Jan 31, 2022 13814 14243 13768 14240 0 +469.30(+3.41%)
Jan 28, 2022 13443 13772 13237 13771 0 +417.80(+3.13%)
Jan 27, 2022 13708 13766 13323 13353 0 -194.00(-1.43%)
Jan 26, 2022 13870 14003 13392 13547 0 +7.50(+0.06%)
Jan 25, 2022 13611 13747 13414 13539 0 -315.80(-2.28%)
Jan 24, 2022 13484 13877 13095 13855 0 +86.20(+0.63%)
Jan 21, 2022 14046 14172 13764 13769 0 -385.10(-2.72%)
Jan 20, 2022 14467 14642 14141 14154 0 -186.30(-1.30%)
Jan 19, 2022 14595 14659 14332 14340 0 -166.60(-1.15%)
Jan 18, 2022 14685 14740 14483 14507 0 -386.90(-2.60%)
Jan 14, 2022 14894 14894 14894 14894 0 +87.00(+0.59%)
Jan 13, 2022 15245 15260 14782 14807 0 -381.60(-2.51%)
Jan 12, 2022 15263 15319 15117 15188 0 +34.90(+0.23%)
Jan 11, 2022 14919 15159 14838 15154 0 +210.70(+1.41%)
Jan 10, 2022 14755 14954 14530 14943 0 +6.90(+0.05%)
Jan 07, 2022 15096 15171 14878 14936 0 -145.00(-0.96%)
Jan 06, 2022 15038 15198 14915 15081 0 -19.30(-0.13%)
Jan 05, 2022 15546 15586 15095 15100 0 -522.50(-3.34%)
Jan 04, 2022 15846 15852 15512 15623 0 -210.10(-1.33%)
Jan 03, 2022 15732 15833 15644 15833 0 +187.80(+1.20%)
Dec 31, 2021 15723 15777 15644 15645 0 -96.60(-0.61%)
Dec 30, 2021 15759 15868 15729 15742 0 -24.60(-0.16%)
Dec 29, 2021 15795 15822 15680 15766 0 -15.50(-0.10%)
Dec 28, 2021 15895 15902 15757 15782 0 -89.60(-0.56%)
Dec 27, 2021 15697 15871 15697 15871 0 +217.90(+1.39%)
Dec 23, 2021 15545 15698 15529 15653 0 +131.50(+0.85%)
Dec 22, 2021 15319 15526 15303 15522 0 +180.80(+1.18%)
Dec 21, 2021 15126 15349 15015 15341 0 +360.20(+2.40%)
Dec 20, 2021 14933 15007 14860 14981 0 -188.80(-1.24%)
Dec 17, 2021 15041 15289 14960 15170 0 -10.70(-0.07%)
Dec 16, 2021 15626 15633 15120 15180 0 -385.20(-2.47%)
Dec 15, 2021 15231 15576 15055 15566 0 +328.00(+2.15%)
Dec 14, 2021 15217 15318 15097 15238 0 -175.70(-1.14%)
Dec 13, 2021 15632 15637 15408 15413 0 -217.30(-1.39%)
Dec 10, 2021 15630 15678 15478 15631 0 +113.20(+0.73%)
Dec 09, 2021 15727 15796 15511 15517 0 -269.60(-1.71%)
Dec 08, 2021 15685 15793 15619 15787 0 +100.10(+0.64%)
Dec 07, 2021 15512 15720 15508 15687 0 +461.70(+3.03%)
Dec 06, 2021 15122 15282 14932 15225 0 +139.70(+0.93%)
Dec 03, 2021 15427 15470 14931 15086 0 -295.80(-1.92%)
Dec 02, 2021 15182 15444 15150 15381 0 +127.30(+0.83%)
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.