Nasdaq Composite (NQ: COMP )

13,124.99 USD +93.31 (+0.72%)
Daily Price Updated: 4:15 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 13155 13248 13007 13125 0 +93.31(+0.72%)
May 12, 2021 13214 13289 13003 13032 0 -357.75(-2.67%)
May 11, 2021 13116 13423 13108 13389 0 -12.43(-0.09%)
May 10, 2021 13682 13688 13402 13402 0 -350.38(-2.55%)
May 07, 2021 13710 13829 13691 13752 0 +119.40(+0.88%)
May 06, 2021 13558 13636 13439 13633 0 +50.42(+0.37%)
May 05, 2021 13731 13753 13554 13582 0 -51.08(-0.37%)
May 04, 2021 13770 13796 13486 13634 0 -261.62(-1.88%)
May 03, 2021 14030 14042 13882 13895 0 -67.56(-0.48%)
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%)
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.