Nasdaq Composite (NQ: COMP )

11,073.31 USD -75.33 (-0.68%)
Daily Price Updated: 4:15 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 12888 12888 12888 12888 0 +18.30(+0.14%)
Dec 30, 2020 12906 12925 12858 12870 0 +19.80(+0.15%)
Dec 29, 2020 12965 12973 12822 12850 0 -49.20(-0.38%)
Dec 28, 2020 12915 12931 12828 12899 0 +94.70(+0.74%)
Dec 24, 2020 12792 12834 12768 12805 0 +33.60(+0.26%)
Dec 23, 2020 12835 12842 12759 12771 0 -36.80(-0.29%)
Dec 22, 2020 12785 12841 12695 12808 0 +65.40(+0.51%)
Dec 21, 2020 12607 12751 12525 12742 0 -13.10(-0.10%)
Dec 18, 2020 12805 12810 12655 12756 0 -9.20(-0.07%)
Dec 17, 2020 12731 12765 12696 12765 0 +106.60(+0.84%)
Dec 16, 2020 12611 12687 12566 12658 0 +63.10(+0.50%)
Dec 15, 2020 12543 12596 12465 12595 0 +155.10(+1.25%)
Dec 14, 2020 12447 12543 12433 12440 0 +62.10(+0.50%)
Dec 11, 2020 12337 12384 12247 12378 0 -27.90(-0.22%)
Dec 10, 2020 12245 12432 12215 12406 0 +66.80(+0.54%)
Dec 09, 2020 12592 12607 12291 12339 0 -243.80(-1.94%)
Dec 08, 2020 12503 12594 12453 12583 0 +62.80(+0.50%)
Dec 07, 2020 12461 12536 12460 12520 0 +55.80(+0.45%)
Dec 04, 2020 12399 12464 12376 12464 0 +87.00(+0.70%)
Dec 03, 2020 12369 12439 12357 12377 0 +22.10(+0.18%)
Dec 01, 2020 12313 12406 12264 12355 0 +156.40(+1.28%)
Nov 30, 2020 12224 12245 12027 12199 0 -7.10(-0.06%)
Nov 27, 2020 12159 12236 12155 12206 0 +111.40(+0.92%)
Nov 25, 2020 12054 12115 12021 12094 0 +57.60(+0.48%)
Nov 24, 2020 11937 12050 11864 12037 0 +156.20(+1.31%)
Nov 23, 2020 11917 11949 11796 11881 0 +25.60(+0.22%)
Nov 20, 2020 11893 11936 11852 11855 0 -44.30(-0.37%)
Nov 17, 2020 11913 11950 11852 11899 0 -24.80(-0.21%)
Nov 16, 2020 11836 11938 11816 11924 0 +94.80(+0.80%)
Nov 13, 2020 11795 11850 11716 11829 0 +119.70(+1.02%)
Nov 12, 2020 11802 11848 11666 11710 0 -76.80(-0.65%)
Nov 11, 2020 11657 11794 11639 11786 0 +224.10(+1.94%)
Nov 10, 2020 11625 11666 11425 11562 0 -151.50(-1.29%)
Nov 09, 2020 12047 12107 11704 11714 0 -181.40(-1.52%)
Nov 06, 2020 11870 11920 11737 11895 0 +4.30(+0.04%)
Nov 05, 2020 11816 11924 11790 11891 0 +300.10(+2.59%)
Nov 04, 2020 11448 11663 11394 11591 0 +430.20(+3.85%)
Nov 03, 2020 11039 11214 11005 11161 0 +203.00(+1.85%)
Nov 02, 2020 11010 11071 10831 10958 0 +46.00(+0.42%)
Oct 30, 2020 11104 11130 10823 10912 0 -274.00(-2.45%)
Oct 29, 2020 11075 11288 11030 11186 0 +180.70(+1.64%)
Oct 28, 2020 11242 11250 11004 11005 0 -426.40(-3.73%)
Oct 27, 2020 11409 11465 11362 11431 0 +72.40(+0.64%)
Oct 26, 2020 11441 11546 11221 11359 0 -189.40(-1.64%)
Oct 23, 2020 11536 11549 11435 11548 0 +42.30(+0.37%)
Oct 22, 2020 11527 11549 11369 11506 0 +21.30(+0.19%)
Oct 21, 2020 11530 11614 11476 11485 0 -31.80(-0.28%)
Oct 20, 2020 11532 11633 11471 11516 0 +37.60(+0.33%)
Oct 19, 2020 11732 11778 11455 11479 0 -192.70(-1.65%)
Oct 16, 2020 11762 11827 11648 11672 0 -42.30(-0.36%)
Oct 15, 2020 11575 11741 11572 11714 0 -54.80(-0.47%)
Oct 14, 2020 11889 11940 11714 11769 0 -95.20(-0.80%)
Oct 13, 2020 11902 11947 11822 11864 0 -12.40(-0.10%)
Oct 12, 2020 11732 11966 11704 11876 0 +296.40(+2.56%)
Oct 09, 2020 11488 11581 11477 11580 0 +158.90(+1.39%)
Oct 08, 2020 11443 11448 11384 11421 0 +56.40(+0.50%)
Oct 07, 2020 11272 11381 11258 11365 0 +210.00(+1.88%)
Oct 06, 2020 11314 11392 11124 11155 0 -177.90(-1.57%)
Oct 05, 2020 11169 11335 11162 11332 0 +257.50(+2.33%)
Oct 02, 2020 11082 11245 11034 11075 0 -251.50(-2.22%)
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.