Nasdaq Composite (NQ: COMP )

14,072.86 USD -101.28 (-0.71%)
Daily Price Updated: 4:15 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 14167 14171 14052 14073 0 -101.28(-0.71%)
Jun 14, 2021 14077 14175 14057 14174 0 +104.72(+0.74%)
Jun 11, 2021 14031 14069 14007 14069 0 +49.09(+0.35%)
Jun 10, 2021 13935 14031 13904 14020 0 +108.58(+0.78%)
Jun 09, 2021 13980 14004 13906 13912 0 -13.16(-0.09%)
Jun 08, 2021 13947 13982 13832 13925 0 +43.19(+0.31%)
Jun 07, 2021 13805 13889 13785 13882 0 +67.23(+0.49%)
Jun 04, 2021 13692 13827 13692 13814 0 +199.98(+1.47%)
Jun 03, 2021 13649 13684 13549 13615 0 -141.82(-1.03%)
Jun 02, 2021 13747 13776 13690 13756 0 +19.85(+0.14%)
Jun 01, 2021 13829 13836 13679 13736 0 -12.26(-0.09%)
May 28, 2021 13792 13821 13748 13749 0 +12.46(+0.09%)
May 27, 2021 13742 13777 13702 13736 0 -1.72(-0.01%)
May 26, 2021 13698 13750 13680 13738 0 +80.83(+0.59%)
May 25, 2021 13722 13751 13632 13657 0 -4.00(-0.03%)
May 24, 2021 13557 13709 13551 13661 0 +190.18(+1.41%)
May 21, 2021 13616 13617 13463 13471 0 -64.75(-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 -75.41(-0.56%)
May 17, 2021 13369 13399 13265 13379 0 -50.93(-0.38%)
May 14, 2021 13256 13461 13243 13430 0 +304.99(+2.32%)
May 13, 2021 13155 13248 13007 13125 0 +93.31(+0.72%)
May 12, 2021 13214 13289 13003 13032 0 -357.75(-2.67%)
May 11, 2021 13116 13423 13108 13389 0 -12.43(-0.09%)
May 10, 2021 13682 13688 13402 13402 0 -350.38(-2.55%)
May 07, 2021 13710 13829 13691 13752 0 +119.40(+0.88%)
May 06, 2021 13558 13636 13439 13633 0 +50.42(+0.37%)
May 05, 2021 13731 13753 13554 13582 0 -51.08(-0.37%)
May 04, 2021 13770 13796 13486 13634 0 -261.62(-1.88%)
May 03, 2021 14030 14042 13882 13895 0 -67.56(-0.48%)
Apr 30, 2021 13971 14085 13942 13963 0 -119.87(-0.85%)
Apr 29, 2021 14205 14207 13953 14083 0 +31.52(+0.22%)
Apr 28, 2021 14083 14134 14035 14051 0 -39.19(-0.28%)
Apr 27, 2021 14171 14171 14064 14090 0 -48.56(-0.34%)
Apr 26, 2021 14052 14154 14020 14139 0 +121.97(+0.87%)
Apr 23, 2021 13861 14063 13859 14017 0 +198.40(+1.44%)
Apr 22, 2021 13948 14016 13771 13818 0 -131.81(-0.94%)
Apr 21, 2021 13746 13951 13707 13950 0 +163.95(+1.19%)
Apr 20, 2021 13894 13928 13699 13786 0 -128.50(-0.92%)
Apr 19, 2021 13985 14042 13843 13915 0 -137.57(-0.98%)
Apr 16, 2021 14048 14062 13977 14052 0 +13.58(+0.10%)
Apr 15, 2021 13983 14049 13970 14039 0 +180.92(+1.31%)
Apr 14, 2021 14004 14034 13839 13858 0 -138.26(-0.99%)
Apr 13, 2021 13902 14012 13902 13996 0 +146.10(+1.05%)
Apr 12, 2021 13854 13877 13784 13850 0 -50.19(-0.36%)
Apr 09, 2021 13787 13905 13748 13900 0 +70.88(+0.51%)
Apr 08, 2021 13797 13830 13759 13829 0 +140.47(+1.03%)
Apr 07, 2021 13675 13733 13654 13689 0 -9.54(-0.07%)
Apr 06, 2021 13682 13777 13674 13698 0 -7.21(-0.05%)
Apr 05, 2021 13595 13721 13583 13706 0 +225.48(+1.67%)
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.