Nasdaq Composite (NQ: COMP )

14,969.97 USD -77.73 (-0.52%)
Daily Price Updated: 4:15 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 13409 13487 13404 13480 0 +233.24(+1.76%)
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%)
Jan 04, 2021 12955 12956 12544 12698 0 -189.83(-1.47%)
Dec 31, 2020 12888 12888 12888 12888 0 +18.28(+0.14%)
Dec 30, 2020 12907 12925 12858 12870 0 +19.78(+0.15%)
Dec 29, 2020 12965 12973 12822 12850 0 -49.20(-0.38%)
Dec 28, 2020 12915 12931 12827 12899 0 +94.69(+0.74%)
Dec 24, 2020 12792 12834 12768 12805 0 +33.62(+0.26%)
Dec 23, 2020 12835 12842 12759 12771 0 -36.81(-0.29%)
Dec 22, 2020 12785 12841 12695 12808 0 +65.40(+0.51%)
Dec 21, 2020 12607 12751 12525 12743 0 -13.12(-0.10%)
Dec 18, 2020 12805 12810 12655 12756 0 -9.11(-0.07%)
Dec 17, 2020 12731 12765 12696 12765 0 +106.56(+0.84%)
Dec 16, 2020 12611 12687 12566 12658 0 +63.13(+0.50%)
Dec 15, 2020 12543 12596 12465 12595 0 +155.02(+1.25%)
Dec 14, 2020 12447 12543 12433 12440 0 +62.17(+0.50%)
Dec 11, 2020 12337 12384 12247 12378 0 -27.94(-0.23%)
Dec 10, 2020 12245 12432 12215 12406 0 +66.86(+0.54%)
Dec 09, 2020 12592 12607 12291 12339 0 -243.82(-1.94%)
Dec 08, 2020 12503 12595 12453 12583 0 +62.82(+0.50%)
Dec 07, 2020 12461 12536 12461 12520 0 +55.72(+0.45%)
Dec 04, 2020 12399 12464 12376 12464 0 +87.05(+0.70%)
Dec 03, 2020 12369 12439 12357 12377 0 +22.07(+0.18%)
Dec 01, 2020 12313 12406 12264 12355 0 +156.37(+1.28%)
Nov 30, 2020 12224 12245 12027 12199 0 -7.11(-0.06%)
Nov 27, 2020 12159 12236 12155 12206 0 +111.45(+0.92%)
Nov 25, 2020 12054 12115 12021 12094 0 +57.61(+0.48%)
Nov 24, 2020 11937 12050 11863 12037 0 +156.16(+1.31%)
Nov 23, 2020 11917 11949 11797 11881 0 +25.66(+0.22%)
Nov 20, 2020 11893 11935 11853 11855 0 -44.37(-0.37%)
Nov 17, 2020 11913 11950 11852 11899 0 -24.79(-0.21%)
Nov 16, 2020 11836 11938 11815 11924 0 +94.84(+0.80%)
Nov 13, 2020 11795 11850 11716 11829 0 +119.70(+1.02%)
Nov 12, 2020 11802 11848 11666 11710 0 -76.84(-0.65%)
Nov 11, 2020 11657 11794 11639 11786 0 +224.15(+1.94%)
Nov 10, 2020 11625 11666 11425 11562 0 -151.50(-1.29%)
Nov 09, 2020 12047 12107 11703 11714 0 -181.45(-1.53%)
Nov 06, 2020 11870 11921 11737 11895 0 +4.30(+0.04%)
Nov 05, 2020 11816 11924 11790 11891 0 +300.15(+2.59%)
Nov 04, 2020 11448 11663 11394 11591 0 +430.21(+3.85%)
Nov 03, 2020 11039 11214 11005 11161 0 +202.96(+1.85%)
Nov 02, 2020 11010 11071 10831 10958 0 +46.02(+0.42%)
Oct 30, 2020 11103 11130 10823 10912 0 -274.00(-2.45%)
Oct 29, 2020 11075 11288 11030 11186 0 +180.72(+1.64%)
Oct 28, 2020 11242 11250 11003 11005 0 -426.48(-3.73%)
Oct 27, 2020 11409 11465 11362 11431 0 +72.41(+0.64%)
Oct 26, 2020 11441 11546 11221 11359 0 -189.34(-1.64%)
Oct 23, 2020 11536 11549 11435 11548 0 +42.27(+0.37%)
Oct 22, 2020 11527 11549 11369 11506 0 +21.32(+0.19%)
Oct 21, 2020 11530 11614 11476 11485 0 -31.80(-0.28%)
Oct 20, 2020 11532 11633 11471 11516 0 +37.61(+0.33%)
Oct 19, 2020 11732 11778 11455 11479 0 -192.68(-1.65%)
Oct 16, 2020 11762 11827 11649 11672 0 -42.31(-0.36%)
Oct 15, 2020 11575 11741 11572 11714 0 -54.86(-0.47%)
Oct 14, 2020 11889 11940 11714 11769 0 -95.17(-0.80%)
Oct 13, 2020 11902 11947 11822 11864 0 -12.36(-0.10%)
Oct 12, 2020 11732 11966 11704 11876 0 +296.32(+2.56%)
Oct 09, 2020 11488 11581 11477 11580 0 +158.96(+1.39%)
Oct 08, 2020 11443 11448 11384 11421 0 +56.38(+0.50%)
Oct 07, 2020 11272 11381 11258 11365 0 +210.00(+1.88%)
Oct 06, 2020 11315 11392 11124 11155 0 -177.89(-1.57%)
Oct 05, 2020 11169 11335 11163 11332 0 +257.47(+2.32%)
Oct 02, 2020 11083 11245 11034 11075 0 -251.49(-2.22%)
Oct 01, 2020 11292 11344 11241 11327 0 +159.00(+1.42%)
Sep 30, 2020 11093 11278 11093 11168 0 +82.26(+0.74%)
Sep 29, 2020 11109 11153 11066 11085 0 -32.28(-0.29%)
Sep 28, 2020 11084 11121 11019 11118 0 +203.97(+1.87%)
Sep 25, 2020 10680 10940 10640 10914 0 +241.29(+2.26%)
Sep 24, 2020 10551 10800 10520 10672 0 +39.28(+0.37%)
Sep 23, 2020 10951 10962 10613 10633 0 -330.65(-3.02%)
Sep 22, 2020 10873 10980 10738 10964 0 +184.84(+1.71%)
Sep 21, 2020 10622 10783 10519 10779 0 -14.48(-0.13%)
Sep 18, 2020 10973 10978 10640 10793 0 -117.00(-1.07%)
Sep 17, 2020 10803 10974 10784 10910 0 -140.19(-1.27%)
Sep 16, 2020 11222 11245 11046 11050 0 -139.85(-1.25%)
Sep 15, 2020 11194 11244 11128 11190 0 +133.67(+1.21%)
Sep 14, 2020 11010 11118 10982 11057 0 +203.10(+1.87%)
Sep 11, 2020 11010 11033 10728 10854 0 -66.04(-0.60%)
Sep 10, 2020 11236 11300 10875 10920 0 -221.97(-1.99%)
Sep 09, 2020 11065 11218 10970 11142 0 +293.87(+2.71%)
Sep 08, 2020 10912 11132 10837 10848 0 -465.44(-4.11%)
Sep 04, 2020 11417 11531 10876 11313 0 -144.97(-1.27%)
Sep 03, 2020 11868 11894 11361 11458 0 -598.34(-4.96%)
Sep 02, 2020 12047 12074 11836 12056 0 +116.77(+0.98%)
Sep 01, 2020 11844 11946 11795 11940 0 +164.21(+1.39%)
Aug 31, 2020 11719 11830 11697 11775 0 +79.83(+0.68%)
Aug 28, 2020 11689 11709 11635 11696 0 +70.29(+0.60%)
Aug 27, 2020 11688 11730 11551 11625 0 -39.72(-0.34%)
Aug 26, 2020 11517 11672 11507 11665 0 +198.59(+1.73%)
Aug 25, 2020 11370 11468 11343 11466 0 +86.75(+0.76%)
Aug 24, 2020 11449 11462 11298 11380 0 +67.92(+0.60%)
Aug 21, 2020 11258 11326 11245 11312 0 +46.85(+0.42%)
Aug 20, 2020 11096 11284 11090 11265 0 +118.49(+1.06%)
Aug 19, 2020 11215 11257 11132 11146 0 -64.38(-0.57%)
Aug 18, 2020 11171 11231 11104 11211 0 +81.11(+0.73%)
Aug 17, 2020 11083 11145 11080 11130 0 +110.43(+1.00%)
Aug 14, 2020 11042 11058 10972 11019 0 -23.20(-0.21%)
Aug 13, 2020 11027 11125 11008 11042 0 +30.26(+0.27%)
Aug 12, 2020 10878 11037 10877 11012 0 +229.42(+2.13%)
Aug 11, 2020 10935 10989 10763 10783 0 -185.54(-1.69%)
Aug 10, 2020 11034 11040 10849 10968 0 -42.62(-0.39%)
Aug 07, 2020 11073 11126 10920 11011 0 -97.09(-0.87%)
Aug 06, 2020 10990 11121 10963 11108 0 +109.67(+1.00%)
Aug 05, 2020 10968 11002 10944 10998 0 +57.23(+0.52%)
Aug 04, 2020 10898 10942 10853 10941 0 +38.37(+0.35%)
Aug 03, 2020 10849 10928 10831 10903 0 +157.53(+1.47%)
Jul 31, 2020 10741 10748 10558 10745 0 +157.46(+1.49%)
Jul 30, 2020 10450 10610 10412 10588 0 +44.87(+0.43%)
Jul 29, 2020 10475 10568 10464 10543 0 +140.85(+1.35%)
Jul 28, 2020 10509 10524 10398 10402 0 -134.18(-1.27%)
Jul 27, 2020 10422 10546 10400 10536 0 +173.09(+1.67%)
Jul 24, 2020 10294 10419 10217 10363 0 -98.24(-0.94%)
Jul 23, 2020 10461 10461 10461 10461 0 -244.71(-2.29%)
Jul 22, 2020 10688 10745 10627 10706 0 +25.77(+0.24%)
Jul 21, 2020 10838 10840 10650 10680 0 -86.73(-0.81%)
Jul 20, 2020 10526 10784 10488 10767 0 +263.90(+2.51%)
Jul 17, 2020 10501 10533 10421 10503 0 +29.36(+0.28%)
Jul 16, 2020 10444 10500 10364 10474 0 -76.66(-0.73%)
Jul 15, 2020 10577 10605 10421 10550 0 +61.91(+0.59%)
Jul 14, 2020 10310 10498 10182 10489 0 +97.74(+0.94%)
Jul 13, 2020 10730 10825 10368 10391 0 -226.60(-2.13%)
Jul 10, 2020 10546 10622 10447 10617 0 +69.69(+0.66%)
Jul 09, 2020 10564 10578 10380 10548 0 +55.25(+0.53%)
Jul 08, 2020 10409 10495 10351 10492 0 +148.61(+1.44%)
Jul 07, 2020 10412 10519 10338 10344 0 -89.76(-0.86%)
Jul 06, 2020 10360 10462 10355 10434 0 +226.02(+2.21%)
Jul 02, 2020 10269 10310 10194 10208 0 +53.00(+0.52%)
Jul 01, 2020 10064 10197 10048 10155 0 +95.86(+0.95%)
Jun 30, 2020 9875 10086 9864 10059 0 +184.62(+1.87%)
Jun 29, 2020 9772 9877 9664 9874 0 +116.93(+1.20%)
Jun 26, 2020 9995 10001 9749 9757 0 -259.78(-2.59%)
Jun 25, 2020 9899 10023 9810 10017 0 +107.83(+1.09%)
Jun 24, 2020 10093 10138 9842 9909 0 -222.20(-2.19%)
Jun 23, 2020 10131 10222 10112 10131 0 +74.90(+0.74%)
Jun 22, 2020 9945 10060 9917 10056 0 +110.35(+1.11%)
Jun 19, 2020 10042 10054 9873 9946 0 +3.07(+0.03%)
Jun 18, 2020 9892 9959 9886 9943 0 +32.52(+0.33%)
Jun 17, 2020 9943 9991 9892 9911 0 +14.66(+0.15%)
Jun 16, 2020 9950 9964 9754 9896 0 +169.85(+1.75%)
Jun 15, 2020 9440 9756 9403 9726 0 +137.21(+1.43%)
Jun 12, 2020 9716 9769 9414 9589 0 +96.08(+1.01%)
Jun 11, 2020 9791 9868 9491 9493 0 -527.62(-5.27%)
Jun 10, 2020 10012 10087 9963 10020 0 +66.60(+0.67%)
Jun 09, 2020 9866 10002 9863 9954 0 +29.01(+0.29%)
Jun 08, 2020 9825 9927 9781 9925 0 +110.66(+1.13%)
Jun 05, 2020 9703 9846 9685 9814 0 +198.27(+2.06%)
Jun 04, 2020 9650 9716 9560 9616 0 -67.10(-0.69%)
Jun 03, 2020 9652 9708 9627 9683 0 +74.54(+0.78%)
Jun 02, 2020 9567 9611 9472 9608 0 +56.32(+0.59%)
Jun 01, 2020 9471 9571 9462 9552 0 +62.18(+0.66%)
May 29, 2020 9382 9503 9325 9490 0 +120.88(+1.29%)
May 28, 2020 9393 9524 9345 9369 0 -43.37(-0.46%)
May 27, 2020 9346 9415 9144 9412 0 +72.14(+0.77%)
May 26, 2020 9501 9501 9333 9340 0 +15.63(+0.17%)
May 22, 2020 9279 9328 9239 9325 0 +39.71(+0.43%)
May 21, 2020 9375 9405 9255 9285 0 -90.90(-0.97%)
May 20, 2020 9306 9393 9304 9376 0 +190.68(+2.08%)
May 19, 2020 9227 9317 9183 9185 0 -49.73(-0.54%)
May 18, 2020 9177 9267 9154 9235 0 +220.27(+2.44%)
May 15, 2020 8840 9018 8821 9015 0 +70.84(+0.79%)
May 14, 2020 8788 8946 8705 8944 0 +80.55(+0.91%)
May 13, 2020 9006 9074 8753 8863 0 -139.38(-1.55%)
May 12, 2020 9225 9251 9000 9003 0 -189.79(-2.06%)
May 11, 2020 9055 9242 9053 9192 0 +71.02(+0.78%)
May 08, 2020 9057 9126 9018 9121 0 +141.66(+1.58%)
May 07, 2020 8974 9016 8933 8980 0 +125.27(+1.41%)
May 06, 2020 8875 8933 8819 8854 0 +45.27(+0.51%)
May 05, 2020 8810 8910 8781 8809 0 +98.41(+1.13%)
May 04, 2020 8555 8716 8538 8711 0 +105.76(+1.23%)
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.