Nasdaq Composite (NQ: COMP )

11,051.64 USD +222.14 (+2.05%)
Daily Price Updated: 4:15 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.