Nasdaq Composite (NQ: COMP )

10,802.92 USD -65.01 (-0.60%)
Daily Price Updated: 4:15 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 11292 11344 11240 11326 0 +159.00(+1.42%)
Sep 30, 2020 11093 11278 11093 11168 0 +82.30(+0.74%)
Sep 29, 2020 11109 11153 11066 11085 0 -32.30(-0.29%)
Sep 28, 2020 11084 11121 11019 11118 0 +203.90(+1.87%)
Sep 25, 2020 10680 10940 10640 10914 0 +241.30(+2.26%)
Sep 24, 2020 10551 10800 10520 10672 0 +39.30(+0.37%)
Sep 23, 2020 10951 10962 10613 10633 0 -330.60(-3.02%)
Sep 22, 2020 10873 10980 10738 10964 0 +184.80(+1.71%)
Sep 21, 2020 10622 10783 10520 10779 0 -14.50(-0.13%)
Sep 18, 2020 10974 10978 10640 10793 0 -117.00(-1.07%)
Sep 17, 2020 10803 10974 10784 10910 0 -140.20(-1.27%)
Sep 16, 2020 11222 11245 11046 11050 0 -139.80(-1.25%)
Sep 15, 2020 11194 11244 11128 11190 0 +133.60(+1.21%)
Sep 14, 2020 11010 11118 10982 11057 0 +203.20(+1.87%)
Sep 11, 2020 11010 11033 10728 10854 0 -66.10(-0.61%)
Sep 10, 2020 11236 11300 10875 10920 0 -222.00(-1.99%)
Sep 09, 2020 11065 11218 10970 11142 0 +293.90(+2.71%)
Sep 08, 2020 10912 11132 10837 10848 0 -465.40(-4.11%)
Sep 04, 2020 11417 11531 10876 11313 0 -145.00(-1.27%)
Sep 03, 2020 11868 11894 11361 11458 0 -598.30(-4.96%)
Sep 02, 2020 12047 12074 11836 12056 0 +116.70(+0.98%)
Sep 01, 2020 11844 11946 11795 11940 0 +164.20(+1.39%)
Aug 31, 2020 11719 11830 11697 11776 0 +79.90(+0.68%)
Aug 28, 2020 11689 11709 11635 11696 0 +70.30(+0.60%)
Aug 27, 2020 11688 11730 11551 11625 0 -39.80(-0.34%)
Aug 26, 2020 11517 11672 11508 11665 0 +198.60(+1.73%)
Aug 25, 2020 11370 11468 11343 11466 0 +86.80(+0.76%)
Aug 24, 2020 11449 11462 11298 11380 0 +67.90(+0.60%)
Aug 21, 2020 11258 11326 11245 11312 0 +46.80(+0.42%)
Aug 20, 2020 11096 11284 11090 11265 0 +118.50(+1.06%)
Aug 19, 2020 11215 11257 11132 11146 0 -64.30(-0.57%)
Aug 18, 2020 11171 11231 11104 11211 0 +81.10(+0.73%)
Aug 17, 2020 11083 11144 11080 11130 0 +110.40(+1.00%)
Aug 14, 2020 11042 11058 10972 11019 0 -23.20(-0.21%)
Aug 13, 2020 11027 11125 11008 11042 0 +30.30(+0.28%)
Aug 12, 2020 10878 11037 10877 11012 0 +229.40(+2.13%)
Aug 11, 2020 10935 10989 10763 10783 0 -185.60(-1.69%)
Aug 10, 2020 11034 11040 10850 10968 0 -42.60(-0.39%)
Aug 07, 2020 11072 11126 10920 11011 0 -97.10(-0.87%)
Aug 06, 2020 10990 11121 10963 11108 0 +109.70(+1.00%)
Aug 05, 2020 10968 11002 10944 10998 0 +57.20(+0.52%)
Aug 04, 2020 10898 10942 10853 10941 0 +38.40(+0.35%)
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.