Nasdaq Composite (NQ: COMP )

14,840.71 USD +3.72 (+0.03%)
Daily Price Updated: 4:15 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 6222 6222 6164 6199 0 -4.67(-0.08%)
May 30, 2017 6204 6217 6200 6203 0 -7.00(-0.11%)
May 26, 2017 6207 6210 6210 6210 0 +4.94(+0.08%)
May 25, 2017 6183 6217 6175 6205 0 +42.23(+0.69%)
May 24, 2017 6154 6166 6139 6163 0 +24.31(+0.40%)
May 23, 2017 6150 6151 6122 6139 0 +5.09(+0.08%)
May 22, 2017 6098 6136 6097 6134 0 +49.92(+0.82%)
May 19, 2017 6070 6107 6070 6084 0 +28.57(+0.47%)
May 18, 2017 5998 6073 5997 6055 0 +43.89(+0.73%)
May 17, 2017 6109 6123 6009 6011 0 -158.63(-2.57%)
May 16, 2017 6161 6170 6139 6170 0 +20.20(+0.33%)
May 15, 2017 6128 6153 6125 6150 0 +28.44(+0.46%)
May 12, 2017 6119 6123 6105 6121 0 +5.27(+0.09%)
May 11, 2017 6110 6120 6076 6116 0 -13.18(-0.22%)
May 10, 2017 6122 6132 6104 6129 0 +8.56(+0.14%)
May 09, 2017 6112 6133 6108 6121 0 +17.93(+0.29%)
May 08, 2017 6101 6106 6083 6103 0 +1.90(+0.03%)
May 05, 2017 6092 6101 6067 6101 0 +25.42(+0.42%)
May 04, 2017 6075 6081 6054 6075 0 +2.79(+0.05%)
May 03, 2017 6075 6077 6053 6073 0 -22.82(-0.37%)
May 02, 2017 6103 6103 6082 6095 0 +3.76(+0.06%)
May 01, 2017 6068 6101 6061 6092 0 +44.00(+0.73%)
Apr 28, 2017 6073 6074 6041 6048 0 -1.33(-0.02%)
Apr 27, 2017 6038 6051 6032 6049 0 +23.71(+0.39%)
Apr 26, 2017 6028 6041 6022 6025 0 -0.27(-0.00%)
Apr 25, 2017 6004 6036 6003 6025 0 +41.67(+0.70%)
Apr 24, 2017 5980 5990 5970 5984 0 +73.30(+1.24%)
Apr 21, 2017 5919 5919 5899 5911 0 -6.26(-0.11%)
Apr 20, 2017 5888 5926 5880 5917 0 +53.74(+0.92%)
Apr 19, 2017 5874 5895 5856 5863 0 +13.56(+0.23%)
Apr 18, 2017 5839 5860 5829 5849 0 -7.32(-0.12%)
Apr 17, 2017 5822 5857 5818 5857 0 +51.64(+0.89%)
Apr 13, 2017 5828 5805 5805 5805 0 -31.01(-0.53%)
Apr 12, 2017 5864 5868 5830 5836 0 -30.61(-0.52%)
Apr 11, 2017 5871 5879 5819 5867 0 -14.15(-0.24%)
Apr 10, 2017 5883 5908 5866 5881 0 +3.11(+0.05%)
Apr 07, 2017 5874 5892 5856 5878 0 -1.14(-0.02%)
Apr 06, 2017 5871 5890 5856 5879 0 +14.47(+0.25%)
Apr 05, 2017 5912 5936 5856 5864 0 -34.13(-0.58%)
Apr 04, 2017 5879 5901 5879 5899 0 +3.93(+0.07%)
Apr 03, 2017 5917 5929 5868 5895 0 -17.06(-0.29%)
Mar 31, 2017 5906 5928 5902 5912 0 -2.61(-0.04%)
Mar 30, 2017 5896 5917 5894 5914 0 +16.80(+0.28%)
Mar 29, 2017 5875 5901 5871 5898 0 +22.41(+0.38%)
Mar 28, 2017 5836 5889 5829 5875 0 +34.77(+0.60%)
Mar 27, 2017 5776 5849 5769 5840 0 +11.64(+0.20%)
Mar 24, 2017 5839 5859 5808 5829 0 +11.04(+0.19%)
Mar 23, 2017 5812 5843 5807 5818 0 -3.95(-0.07%)
Mar 22, 2017 5791 5826 5782 5822 0 +27.82(+0.48%)
Mar 21, 2017 5923 5928 5791 5794 0 -107.70(-1.83%)
Mar 20, 2017 5899 5915 5888 5902 0 +0.53(+0.01%)
Mar 17, 2017 5899 5913 5890 5901 0 +0.24(+0.00%)
Mar 16, 2017 5908 5911 5887 5901 0 +0.71(+0.01%)
Mar 15, 2017 5870 5911 5858 5900 0 +43.23(+0.74%)
Mar 14, 2017 5860 5860 5832 5857 0 -18.97(-0.32%)
Mar 13, 2017 5863 5877 5861 5876 0 +14.06(+0.24%)
Mar 10, 2017 5867 5873 5835 5862 0 +22.92(+0.39%)
Mar 09, 2017 5835 5853 5812 5839 0 +1.25(+0.02%)
Mar 08, 2017 5838 5861 5833 5838 0 +3.62(+0.06%)
Mar 07, 2017 5836 5860 5826 5834 0 -15.25(-0.26%)
Mar 06, 2017 5846 5858 5827 5849 0 -21.58(-0.37%)
Mar 03, 2017 5854 5871 5841 5871 0 +9.53(+0.16%)
Mar 02, 2017 5897 5897 5856 5861 0 -42.81(-0.73%)
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.