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 (%)
Dec 30, 2016 5383 5383 5383 5383 0 -48.97(-0.90%)
Dec 29, 2016 5438 5451 5415 5432 0 -6.47(-0.12%)
Dec 28, 2016 5497 5499 5435 5439 0 -48.89(-0.89%)
Dec 27, 2016 5471 5512 5470 5487 0 +24.75(+0.45%)
Dec 23, 2016 5463 5463 5463 5463 0 +15.27(+0.28%)
Dec 22, 2016 5472 5472 5433 5447 0 -24.01(-0.44%)
Dec 21, 2016 5483 5486 5465 5471 0 -12.51(-0.23%)
Dec 20, 2016 5474 5489 5472 5484 0 +26.50(+0.49%)
Dec 19, 2016 5441 5483 5437 5457 0 +20.28(+0.37%)
Dec 16, 2016 5468 5475 5426 5437 0 -19.69(-0.36%)
Dec 15, 2016 5444 5485 5439 5457 0 +20.18(+0.37%)
Dec 14, 2016 5466 5476 5426 5437 0 -27.16(-0.50%)
Dec 13, 2016 5434 5487 5431 5464 0 +51.29(+0.95%)
Dec 12, 2016 5428 5435 5394 5413 0 -31.96(-0.59%)
Dec 09, 2016 5436 5450 5427 5444 0 +27.14(+0.50%)
Dec 08, 2016 5394 5426 5389 5417 0 +23.59(+0.44%)
Dec 07, 2016 5323 5398 5307 5394 0 +60.76(+1.14%)
Dec 06, 2016 5318 5334 5300 5333 0 +24.11(+0.45%)
Dec 05, 2016 5284 5321 5270 5309 0 +53.24(+1.01%)
Dec 02, 2016 5249 5275 5239 5256 0 +4.55(+0.09%)
Dec 01, 2016 5324 5326 5238 5251 0 -72.57(-1.36%)
Nov 30, 2016 5391 5393 5324 5324 0 -56.24(-1.05%)
Nov 29, 2016 5371 5404 5361 5380 0 +11.11(+0.21%)
Nov 28, 2016 5388 5396 5365 5369 0 -30.11(-0.56%)
Nov 25, 2016 5388 5399 5379 5399 0 +18.24(+0.34%)
Nov 23, 2016 5381 5381 5381 5381 0 -5.67(-0.11%)
Nov 22, 2016 5385 5392 5366 5386 0 +17.49(+0.33%)
Nov 21, 2016 5337 5370 5334 5369 0 +47.35(+0.89%)
Nov 18, 2016 5341 5347 5316 5322 0 -12.46(-0.23%)
Nov 17, 2016 5295 5334 5288 5334 0 +39.39(+0.74%)
Nov 16, 2016 5254 5300 5252 5295 0 +18.96(+0.36%)
Nov 15, 2016 5241 5287 5236 5276 0 +57.23(+1.10%)
Nov 14, 2016 5246 5247 5192 5218 0 -18.72(-0.36%)
Nov 11, 2016 5192 5241 5180 5237 0 +28.32(+0.54%)
Nov 10, 2016 5283 5303 5145 5209 0 -42.28(-0.81%)
Nov 09, 2016 5144 5259 5144 5251 0 +57.58(+1.11%)
Nov 08, 2016 5155 5214 5145 5193 0 +27.32(+0.53%)
Nov 07, 2016 5129 5169 5123 5166 0 +119.80(+2.37%)
Nov 04, 2016 5034 5088 5034 5046 0 -12.04(-0.24%)
Nov 03, 2016 5105 5115 5054 5058 0 -47.16(-0.92%)
Nov 02, 2016 5147 5157 5098 5106 0 -48.01(-0.93%)
Nov 01, 2016 5200 5201 5112 5154 0 -35.56(-0.69%)
Oct 31, 2016 5205 5207 5187 5189 0 -0.97(-0.02%)
Oct 28, 2016 5204 5232 5179 5190 0 -25.87(-0.50%)
Oct 27, 2016 5272 5274 5212 5216 0 -34.29(-0.65%)
Oct 26, 2016 5256 5281 5237 5250 0 -33.13(-0.63%)
Oct 25, 2016 5306 5310 5279 5283 0 -26.43(-0.50%)
Oct 24, 2016 5290 5312 5289 5310 0 +52.42(+1.00%)
Oct 21, 2016 5239 5259 5226 5257 0 +15.57(+0.30%)
Oct 20, 2016 5238 5252 5216 5242 0 -4.58(-0.09%)
Oct 19, 2016 5240 5254 5234 5246 0 +2.58(+0.05%)
Oct 18, 2016 5255 5264 5239 5244 0 +44.01(+0.85%)
Oct 17, 2016 5214 5220 5196 5200 0 -14.34(-0.27%)
Oct 14, 2016 5241 5259 5213 5214 0 +0.83(+0.02%)
Oct 13, 2016 5200 5228 5170 5213 0 -25.69(-0.49%)
Oct 12, 2016 5248 5257 5229 5239 0 -7.77(-0.15%)
Oct 11, 2016 5322 5322 5227 5247 0 -81.89(-1.54%)
Oct 10, 2016 5318 5341 5318 5329 0 +36.27(+0.69%)
Oct 07, 2016 5315 5316 5267 5292 0 -14.45(-0.27%)
Oct 06, 2016 5307 5316 5281 5307 0 -9.17(-0.17%)
Oct 05, 2016 5305 5331 5304 5316 0 +26.36(+0.50%)
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.