Nasdaq Composite (NQ: COMP )

14,174.14 USD +104.72 (+0.74%)
Daily Price Updated: 4:15 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 13123 13326 13118 13247 0 +201.48(+1.54%)
Mar 30, 2021 13009 13076 12923 13045 0 -14.26(-0.11%)
Mar 29, 2021 13104 13143 12968 13060 0 -79.07(-0.60%)
Mar 26, 2021 12996 13143 12879 13139 0 +161.04(+1.24%)
Mar 25, 2021 12843 13022 12787 12978 0 +15.79(+0.12%)
Mar 24, 2021 13289 13291 12961 12962 0 -265.81(-2.01%)
Mar 23, 2021 13378 13405 13202 13228 0 -149.84(-1.12%)
Mar 22, 2021 13293 13456 13291 13378 0 +162.30(+1.23%)
Mar 19, 2021 13134 13252 13039 13215 0 +99.07(+0.76%)
Mar 18, 2021 13352 13384 13102 13116 0 -409.03(-3.02%)
Mar 17, 2021 13332 13595 13273 13525 0 +53.63(+0.40%)
Mar 16, 2021 13516 13621 13397 13472 0 +11.86(+0.09%)
Mar 15, 2021 13326 13460 13272 13460 0 +139.85(+1.05%)
Mar 12, 2021 13219 13325 13159 13320 0 -78.81(-0.59%)
Mar 11, 2021 13271 13434 13246 13399 0 +329.84(+2.52%)
Mar 10, 2021 13235 13277 13035 13069 0 -4.99(-0.04%)
Mar 09, 2021 12921 13152 12882 13074 0 +464.66(+3.69%)
Mar 08, 2021 12910 13001 12599 12609 0 -310.99(-2.41%)
Mar 05, 2021 12867 12941 12397 12920 0 +196.68(+1.55%)
Mar 04, 2021 12955 13069 12554 12723 0 -274.28(-2.11%)
Mar 03, 2021 13344 13372 12995 12998 0 -361.04(-2.70%)
Mar 02, 2021 13599 13601 13352 13359 0 -230.04(-1.69%)
Mar 01, 2021 13408 13596 13364 13589 0 +396.49(+3.01%)
Feb 26, 2021 13233 13368 13027 13192 0 +72.91(+0.56%)
Feb 25, 2021 13509 13602 13066 13119 0 -478.54(-3.52%)
Feb 24, 2021 13394 13605 13287 13598 0 +132.77(+0.99%)
Feb 23, 2021 13263 13526 13013 13465 0 -67.85(-0.50%)
Feb 22, 2021 13713 13757 13531 13533 0 -341.41(-2.46%)
Feb 19, 2021 13929 13986 13843 13874 0 +9.10(+0.07%)
Feb 18, 2021 13818 13906 13714 13865 0 -100.13(-0.72%)
Feb 17, 2021 13912 13976 13804 13965 0 -82.01(-0.58%)
Feb 16, 2021 14150 14167 13995 14048 0 -47.97(-0.34%)
Feb 12, 2021 13979 14102 13938 14095 0 +69.70(+0.50%)
Feb 11, 2021 14050 14059 13917 14026 0 +53.24(+0.38%)
Feb 10, 2021 14090 14107 13845 13973 0 -35.17(-0.25%)
Feb 09, 2021 13967 14045 13967 14008 0 +20.06(+0.14%)
Feb 08, 2021 13932 13988 13894 13988 0 +131.34(+0.95%)
Feb 05, 2021 13824 13878 13762 13856 0 +78.56(+0.57%)
Feb 04, 2021 13678 13778 13632 13778 0 +167.20(+1.23%)
Feb 03, 2021 13711 13715 13585 13611 0 -2.24(-0.02%)
Feb 02, 2021 13539 13653 13536 13613 0 +209.39(+1.56%)
Feb 01, 2021 13231 13431 13132 13403 0 +332.70(+2.55%)
Jan 29, 2021 13283 13322 12985 13071 0 -266.47(-2.00%)
Jan 28, 2021 13319 13508 13317 13337 0 +66.56(+0.50%)
Jan 27, 2021 13489 13538 13193 13271 0 -355.46(-2.61%)
Jan 26, 2021 13682 13703 13603 13626 0 -9.93(-0.07%)
Jan 25, 2021 13686 13729 13371 13636 0 +92.93(+0.69%)
Jan 22, 2021 13483 13567 13464 13543 0 +12.15(+0.09%)
Jan 21, 2021 13521 13560 13454 13531 0 +73.66(+0.55%)
Jan 20, 2021 13331 13486 13330 13457 0 +260.07(+1.97%)
Jan 19, 2021 13131 13207 13079 13197 0 +198.68(+1.53%)
Jan 15, 2021 13097 13140 12950 12998 0 -114.14(-0.87%)
Jan 14, 2021 13175 13220 13098 13113 0 -16.31(-0.12%)
Jan 13, 2021 13088 13171 13051 13129 0 +56.52(+0.43%)
Jan 12, 2021 13062 13105 12964 13072 0 +36.00(+0.28%)
Jan 11, 2021 13054 13138 13004 13036 0 -165.55(-1.25%)
Jan 08, 2021 13149 13207 13037 13202 0 +134.50(+1.03%)
Jan 07, 2021 12874 13091 12872 13067 0 +326.69(+2.56%)
Jan 06, 2021 12661 12910 12653 12741 0 -78.17(-0.61%)
Jan 05, 2021 12680 12828 12680 12819 0 +120.51(+0.95%)
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.