Nasdaq Composite (NQ: COMP )

13,818.41 USD -131.81 (-0.94%)
Daily Price Updated: 4:15 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 8110 8110 8110 8110 0 +21.18(+0.26%)
Aug 30, 2018 8094 8133 8070 8088 0 -21.33(-0.26%)
Aug 29, 2018 8044 8114 8042 8110 0 +79.65(+0.99%)
Aug 28, 2018 8039 8046 8010 8030 0 +12.14(+0.15%)
Aug 27, 2018 7990 8025 7977 8018 0 +71.92(+0.91%)
Aug 24, 2018 7908 7950 7907 7946 0 +67.52(+0.86%)
Aug 23, 2018 7886 7926 7867 7878 0 -10.64(-0.13%)
Aug 22, 2018 7844 7898 7841 7889 0 +29.93(+0.38%)
Aug 21, 2018 7840 7898 7837 7859 0 +38.16(+0.49%)
Aug 20, 2018 7834 7837 7788 7821 0 +4.68(+0.06%)
Aug 17, 2018 7787 7831 7753 7816 0 +9.81(+0.13%)
Aug 16, 2018 7827 7850 7796 7807 0 +32.40(+0.42%)
Aug 15, 2018 7810 7833 7733 7774 0 -96.77(-1.23%)
Aug 14, 2018 7848 7878 7816 7871 0 +51.18(+0.65%)
Aug 13, 2018 7848 7889 7814 7820 0 -19.40(-0.25%)
Aug 10, 2018 7835 7866 7818 7839 0 -52.67(-0.67%)
Aug 09, 2018 7887 7923 7881 7892 0 +3.45(+0.04%)
Aug 08, 2018 7880 7902 7864 7888 0 +4.67(+0.06%)
Aug 07, 2018 7879 7898 7869 7884 0 +23.98(+0.31%)
Aug 06, 2018 7810 7860 7802 7860 0 +47.67(+0.61%)
Aug 03, 2018 7819 7824 7783 7812 0 +9.32(+0.12%)
Aug 02, 2018 7660 7809 7660 7803 0 +95.40(+1.24%)
Aug 01, 2018 7702 7733 7671 7707 0 +35.50(+0.46%)
Jul 31, 2018 7655 7709 7615 7672 0 +41.79(+0.55%)
Jul 30, 2018 7735 7740 7604 7630 0 -107.42(-1.39%)
Jul 27, 2018 7890 7890 7699 7737 0 -114.76(-1.46%)
Jul 26, 2018 7848 7881 7834 7852 0 -80.05(-1.01%)
Jul 25, 2018 7839 7933 7839 7932 0 +91.47(+1.17%)
Jul 24, 2018 7914 7928 7814 7841 0 -1.10(-0.01%)
Jul 23, 2018 7807 7847 7777 7842 0 +21.67(+0.28%)
Jul 20, 2018 7843 7860 7816 7820 0 -5.10(-0.07%)
Jul 19, 2018 7830 7850 7811 7825 0 -29.15(-0.37%)
Jul 18, 2018 7859 7864 7823 7854 0 -0.67(-0.01%)
Jul 17, 2018 7752 7867 7750 7855 0 +49.40(+0.63%)
Jul 16, 2018 7832 7839 7792 7806 0 -20.26(-0.26%)
Jul 13, 2018 7828 7844 7803 7826 0 +2.06(+0.03%)
Jul 12, 2018 7753 7826 7747 7824 0 +107.30(+1.39%)
Jul 11, 2018 7699 7748 7697 7717 0 -42.59(-0.55%)
Jul 10, 2018 7771 7777 7732 7759 0 +3.00(+0.04%)
Jul 09, 2018 7732 7757 7702 7756 0 +67.81(+0.88%)
Jul 06, 2018 7596 7696 7590 7688 0 +101.96(+1.34%)
Jul 05, 2018 7551 7589 7512 7586 0 +83.75(+1.12%)
Jul 03, 2018 7503 7503 7503 7503 0 -65.01(-0.86%)
Jul 02, 2018 7452 7568 7443 7568 0 +57.38(+0.76%)
Jun 29, 2018 7544 7574 7503 7510 0 +65.22(+0.88%)
Jun 27, 2018 7586 7611 7444 7445 0 -116.54(-1.54%)
Jun 26, 2018 7554 7597 7527 7562 0 +29.62(+0.39%)
Jun 25, 2018 7631 7640 7478 7532 0 -160.81(-2.09%)
Jun 22, 2018 7740 7740 7679 7693 0 -20.13(-0.26%)
Jun 21, 2018 7800 7803 7699 7713 0 -68.56(-0.88%)
Jun 20, 2018 7764 7807 7755 7782 0 +55.93(+0.72%)
Jun 19, 2018 7658 7727 7636 7726 0 -21.44(-0.28%)
Jun 18, 2018 7693 7749 7677 7747 0 +0.65(+0.01%)
Jun 15, 2018 7761 7756 7710 7746 0 -14.66(-0.19%)
Jun 14, 2018 7724 7769 7724 7761 0 +65.34(+0.85%)
Jun 13, 2018 7714 7749 7687 7696 0 -8.09(-0.11%)
Jun 12, 2018 7674 7708 7670 7704 0 +43.87(+0.57%)
Jun 11, 2018 7647 7677 7643 7660 0 +14.41(+0.19%)
Jun 08, 2018 7608 7654 7595 7646 0 +10.44(+0.14%)
Jun 07, 2018 7697 7697 7598 7635 0 -54.17(-0.70%)
Jun 06, 2018 7653 7692 7622 7689 0 +51.38(+0.67%)
Jun 05, 2018 7621 7644 7602 7638 0 +31.40(+0.41%)
Jun 04, 2018 7570 7607 7561 7606 0 +52.13(+0.69%)
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.