Nasdaq Composite (NQ: COMP )

13,429.98 USD +304.99 (+2.32%)
Daily Price Updated: 4:15 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 7800 7831 7777 7829 0 +99.59(+1.29%)
Mar 29, 2019 7727 7734 7689 7729 0 +60.15(+0.78%)
Mar 28, 2019 7660 7689 7620 7669 0 +25.79(+0.34%)
Mar 27, 2019 7702 7713 7582 7643 0 -48.14(-0.63%)
Mar 26, 2019 7700 7738 7649 7692 0 +53.98(+0.71%)
Mar 25, 2019 7619 7662 7579 7638 0 -5.13(-0.07%)
Mar 22, 2019 7800 7818 7643 7643 0 -196.29(-2.50%)
Mar 21, 2019 7705 7850 7705 7839 0 +109.99(+1.42%)
Mar 20, 2019 7722 7779 7674 7729 0 -35.16(-0.45%)
Mar 19, 2019 7747 7768 7727 7764 0 +49.65(+0.64%)
Mar 18, 2019 7696 7738 7678 7714 0 +25.95(+0.34%)
Mar 15, 2019 7658 7715 7652 7689 0 +57.62(+0.76%)
Mar 14, 2019 7645 7653 7627 7631 0 -12.50(-0.16%)
Mar 13, 2019 7621 7677 7619 7643 0 +54.91(+0.72%)
Mar 12, 2019 7572 7611 7560 7588 0 +30.44(+0.40%)
Mar 11, 2019 7443 7558 7442 7558 0 +149.92(+2.02%)
Mar 08, 2019 7334 7412 7333 7408 0 -13.32(-0.18%)
Mar 07, 2019 7484 7489 7397 7421 0 -84.46(-1.13%)
Mar 06, 2019 7575 7579 7500 7506 0 -70.44(-0.93%)
Mar 05, 2019 7582 7599 7544 7576 0 -1.21(-0.02%)
Mar 04, 2019 7637 7644 7502 7578 0 -17.78(-0.23%)
Mar 01, 2019 7587 7603 7541 7595 0 +62.82(+0.83%)
Feb 28, 2019 7533 7562 7516 7533 0 -21.98(-0.29%)
Feb 27, 2019 7526 7562 7485 7555 0 +5.21(+0.07%)
Feb 26, 2019 7535 7573 7524 7549 0 -5.16(-0.07%)
Feb 25, 2019 7585 7603 7552 7554 0 +26.92(+0.36%)
Feb 22, 2019 7482 7528 7479 7528 0 +67.83(+0.91%)
Feb 21, 2019 7475 7486 7431 7460 0 -29.36(-0.39%)
Feb 20, 2019 7490 7514 7455 7489 0 +2.30(+0.03%)
Feb 19, 2019 7451 7508 7450 7487 0 +14.36(+0.19%)
Feb 15, 2019 7469 7472 7472 7472 0 +45.46(+0.61%)
Feb 14, 2019 7390 7454 7376 7427 0 +6.57(+0.09%)
Feb 13, 2019 7437 7462 7414 7420 0 +5.76(+0.08%)
Feb 12, 2019 7359 7419 7350 7415 0 +106.72(+1.46%)
Feb 11, 2019 7327 7344 7290 7308 0 +9.70(+0.13%)
Feb 08, 2019 7232 7299 7225 7298 0 +9.85(+0.14%)
Feb 07, 2019 7316 7337 7235 7288 0 -86.93(-1.18%)
Feb 06, 2019 7400 7411 7347 7375 0 -26.80(-0.36%)
Feb 05, 2019 7356 7409 7355 7402 0 +54.54(+0.74%)
Feb 04, 2019 7266 7348 7261 7348 0 +83.67(+1.15%)
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.