Nasdaq Composite (NQ: COMP )

11,516.49 USD +37.61 (+0.33%)
Daily Price Updated: 4:15 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 9324 9325 9123 9151 0 -147.99(-1.59%)
Jan 30, 2020 9211 9302 9185 9299 0 +23.77(+0.26%)
Jan 29, 2020 9318 9329 9249 9275 0 +5.48(+0.06%)
Jan 28, 2020 9202 9289 9182 9270 0 +130.37(+1.43%)
Jan 27, 2020 9093 9185 9088 9139 0 -175.60(-1.89%)
Jan 24, 2020 9446 9451 9273 9315 0 -87.57(-0.93%)
Jan 23, 2020 9378 9409 9334 9402 0 +18.71(+0.20%)
Jan 22, 2020 9414 9439 9375 9384 0 +12.96(+0.14%)
Jan 21, 2020 9361 9398 9350 9371 0 -18.13(-0.19%)
Jan 17, 2020 9392 9393 9347 9389 0 +31.81(+0.34%)
Jan 16, 2020 9313 9358 9301 9357 0 +98.43(+1.06%)
Jan 15, 2020 9254 9299 9231 9259 0 +7.37(+0.08%)
Jan 14, 2020 9271 9298 9226 9251 0 -22.60(-0.24%)
Jan 13, 2020 9214 9274 9193 9274 0 +95.07(+1.04%)
Jan 10, 2020 9233 9235 9165 9179 0 -24.57(-0.27%)
Jan 09, 2020 9202 9216 9158 9203 0 +74.19(+0.81%)
Jan 08, 2020 9068 9169 9059 9129 0 +60.66(+0.67%)
Jan 07, 2020 9077 9092 9043 9069 0 -2.88(-0.03%)
Jan 06, 2020 8944 9072 8944 9071 0 +50.69(+0.56%)
Jan 03, 2020 8976 9066 8976 9021 0 -71.42(-0.79%)
Jan 02, 2020 9039 9093 9011 9092 0 +119.59(+1.33%)
Dec 31, 2019 8919 8975 8913 8973 0 +26.61(+0.30%)
Dec 30, 2019 9004 9006 8909 8946 0 -60.63(-0.67%)
Dec 27, 2019 9049 9052 8987 9007 0 -15.77(-0.17%)
Dec 26, 2019 8970 9022 8968 9022 0 +69.51(+0.78%)
Dec 24, 2019 8955 8957 8934 8953 0 +7.23(+0.08%)
Dec 23, 2019 8950 8957 8935 8946 0 +20.69(+0.23%)
Dec 20, 2019 8912 8932 8902 8925 0 +37.74(+0.42%)
Dec 19, 2019 8839 8888 8839 8887 0 +59.49(+0.67%)
Dec 18, 2019 8835 8849 8820 8828 0 +4.37(+0.05%)
Dec 17, 2019 8829 8832 8805 8823 0 +9.13(+0.10%)
Dec 16, 2019 8791 8833 8790 8814 0 +79.35(+0.91%)
Dec 13, 2019 8714 8769 8698 8735 0 +17.56(+0.20%)
Dec 12, 2019 8645 8746 8634 8717 0 +63.27(+0.73%)
Dec 11, 2019 8631 8658 8622 8654 0 +37.87(+0.44%)
Dec 10, 2019 8624 8651 8601 8616 0 -5.65(-0.07%)
Dec 09, 2019 8651 8679 8620 8622 0 -34.70(-0.40%)
Dec 06, 2019 8634 8665 8631 8657 0 +85.83(+1.00%)
Dec 05, 2019 8588 8589 8542 8571 0 +4.03(+0.05%)
Dec 04, 2019 8557 8585 8552 8567 0 +46.03(+0.54%)
Dec 03, 2019 8461 8524 8437 8521 0 -47.35(-0.55%)
Dec 02, 2019 8673 8673 8540 8568 0 -97.48(-1.12%)
Nov 29, 2019 8682 8697 8664 8665 0 -39.71(-0.46%)
Nov 27, 2019 8670 8705 8705 8705 0 +57.25(+0.66%)
Nov 26, 2019 8635 8660 8626 8648 0 +15.44(+0.18%)
Nov 25, 2019 8560 8633 8560 8632 0 +112.61(+1.32%)
Nov 22, 2019 8531 8535 8477 8520 0 +13.67(+0.16%)
Nov 21, 2019 8528 8531 8487 8506 0 -20.52(-0.24%)
Nov 20, 2019 8544 8578 8469 8527 0 -43.93(-0.51%)
Nov 19, 2019 8578 8590 8537 8571 0 +20.72(+0.24%)
Nov 18, 2019 8529 8560 8504 8550 0 +9.11(+0.11%)
Nov 15, 2019 8524 8541 8507 8541 0 +61.81(+0.73%)
Nov 14, 2019 8461 8485 8442 8479 0 -3.08(-0.04%)
Nov 13, 2019 8455 8497 8451 8482 0 -3.99(-0.05%)
Nov 12, 2019 8471 8515 8463 8486 0 +21.81(+0.26%)
Nov 11, 2019 8431 8467 8425 8464 0 -11.03(-0.13%)
Nov 08, 2019 8423 8476 8407 8475 0 +40.79(+0.48%)
Nov 07, 2019 8455 8483 8416 8435 0 +23.89(+0.28%)
Nov 06, 2019 8427 8427 8379 8411 0 -24.05(-0.29%)
Nov 05, 2019 8447 8457 8421 8435 0 +1.48(+0.02%)
Nov 04, 2019 8446 8451 8421 8433 0 +46.80(+0.56%)
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.