Nasdaq Composite (NQ: COMP )

10,575.62 USD -161.89 (-1.51%)
Daily Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.