Nasdaq Composite (NQ: COMP )

14,161.35 USD +121.67 (+0.87%)
Daily Price Updated: 4:15 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 5162 5176 5140 5162 0 +7.15(+0.14%)
Jul 28, 2016 5145 5160 5131 5155 0 +15.17(+0.30%)
Jul 27, 2016 5144 5151 5121 5140 0 +29.76(+0.58%)
Jul 26, 2016 5096 5122 5084 5110 0 +12.42(+0.24%)
Jul 25, 2016 5097 5101 5083 5098 0 -2.53(-0.05%)
Jul 22, 2016 5078 5104 5064 5100 0 +26.26(+0.52%)
Jul 21, 2016 5094 5103 5061 5074 0 -16.03(-0.31%)
Jul 20, 2016 5062 5098 5054 5090 0 +53.56(+1.06%)
Jul 19, 2016 5038 5052 5028 5036 0 -19.41(-0.38%)
Jul 18, 2016 5035 5064 5030 5056 0 +26.20(+0.52%)
Jul 15, 2016 5041 5045 5019 5030 0 -4.47(-0.09%)
Jul 14, 2016 5042 5045 5025 5034 0 +28.33(+0.57%)
Jul 13, 2016 5036 5036 5003 5006 0 -17.09(-0.34%)
Jul 12, 2016 5018 5032 5010 5023 0 +34.18(+0.69%)
Jul 11, 2016 4977 5002 4977 4989 0 +31.88(+0.64%)
Jul 08, 2016 4907 4959 4904 4957 0 +79.95(+1.64%)
Jul 07, 2016 4867 4889 4854 4877 0 +53.91(+1.12%)
Jul 05, 2016 4837 4839 4797 4823 0 -39.67(-0.82%)
Jul 01, 2016 4863 4863 4863 4863 0 +19.89(+0.41%)
Jun 30, 2016 4794 4843 4775 4843 0 +63.43(+1.33%)
Jun 29, 2016 4733 4788 4732 4779 0 +87.38(+1.86%)
Jun 28, 2016 4644 4693 4644 4692 0 +97.42(+2.12%)
Jun 27, 2016 4664 4665 4574 4594 0 -113.54(-2.41%)
Jun 24, 2016 4716 4798 4698 4708 0 -202.06(-4.12%)
Jun 23, 2016 4872 4910 4859 4910 0 +76.72(+1.59%)
Jun 22, 2016 4847 4876 4830 4833 0 -10.44(-0.22%)
Jun 21, 2016 4845 4852 4827 4844 0 +6.55(+0.14%)
Jun 20, 2016 4857 4882 4835 4837 0 +36.88(+0.77%)
Jun 17, 2016 4835 4835 4792 4800 0 -44.58(-0.92%)
Jun 16, 2016 4810 4848 4779 4845 0 +9.98(+0.21%)
Jun 15, 2016 4855 4868 4830 4835 0 -8.62(-0.18%)
Jun 14, 2016 4837 4863 4812 4844 0 -4.89(-0.10%)
Jun 13, 2016 4869 4895 4845 4848 0 -46.11(-0.94%)
Jun 10, 2016 4915 4918 4881 4895 0 -64.07(-1.29%)
Jun 09, 2016 4954 4965 4941 4959 0 -16.03(-0.32%)
Jun 08, 2016 4970 4980 4957 4975 0 +12.89(+0.26%)
Jun 07, 2016 4972 4979 4960 4962 0 -6.96(-0.14%)
Jun 06, 2016 4950 4980 4945 4969 0 +26.20(+0.53%)
Jun 03, 2016 4958 4959 4909 4943 0 -28.85(-0.58%)
Jun 02, 2016 4941 4971 4924 4971 0 +19.11(+0.39%)
Jun 01, 2016 4929 4959 4923 4952 0 +4.20(+0.08%)
May 31, 2016 4938 4951 4923 4948 0 +14.55(+0.29%)
May 27, 2016 4934 4934 4934 4934 0 +31.74(+0.65%)
May 26, 2016 4898 4909 4887 4902 0 +6.88(+0.14%)
May 25, 2016 4877 4905 4872 4895 0 +33.84(+0.70%)
May 24, 2016 4793 4866 4793 4861 0 +95.27(+2.00%)
May 23, 2016 4772 4793 4764 4766 0 -3.78(-0.08%)
May 20, 2016 4729 4782 4729 4770 0 +57.03(+1.21%)
May 19, 2016 4717 4735 4678 4713 0 -26.59(-0.56%)
May 18, 2016 4706 4762 4704 4739 0 +23.39(+0.50%)
May 17, 2016 4769 4776 4703 4716 0 -59.73(-1.25%)
May 16, 2016 4729 4791 4725 4775 0 +57.78(+1.22%)
May 13, 2016 4731 4759 4708 4718 0 -19.66(-0.41%)
May 12, 2016 4778 4779 4710 4737 0 -23.35(-0.49%)
May 11, 2016 4799 4812 4760 4761 0 -49.19(-1.02%)
May 10, 2016 4769 4811 4758 4810 0 +59.67(+1.26%)
May 09, 2016 4736 4772 4735 4750 0 +14.05(+0.30%)
May 06, 2016 4696 4736 4684 4736 0 +19.06(+0.40%)
May 05, 2016 4742 4745 4710 4717 0 -8.55(-0.18%)
May 04, 2016 4735 4752 4714 4726 0 -37.58(-0.79%)
May 03, 2016 4781 4791 4750 4763 0 -54.37(-1.13%)
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.