Nasdaq Composite (NQ: COMP )

12,644.46 USD -13.09 (-0.10%)
Daily Price Updated: 4:15 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 15720 15828 15451 15538 0 -245.10(-1.55%)
Nov 29, 2021 15722 15833 15645 15783 0 +291.10(+1.88%)
Nov 26, 2021 15664 15732 15456 15492 0 -353.50(-2.23%)
Nov 24, 2021 15678 15849 15591 15845 0 +70.10(+0.44%)
Nov 23, 2021 15818 15896 15602 15775 0 -79.70(-0.50%)
Nov 22, 2021 16121 16212 15851 15855 0 -202.60(-1.26%)
Nov 19, 2021 16045 16121 16017 16057 0 +63.70(+0.40%)
Nov 18, 2021 15967 16006 15849 15994 0 +72.10(+0.45%)
Nov 17, 2021 15972 15999 15909 15922 0 -52.30(-0.33%)
Nov 16, 2021 15843 15990 15825 15974 0 +120.10(+0.76%)
Nov 15, 2021 15894 15918 15778 15854 0 -7.20(-0.05%)
Nov 12, 2021 15754 15875 15705 15861 0 +156.70(+1.00%)
Nov 11, 2021 15745 15768 15696 15704 0 +81.60(+0.52%)
Nov 10, 2021 15759 15867 15544 15623 0 -313.60(-1.97%)
Nov 09, 2021 16031 16035 15936 15936 0 -46.10(-0.29%)
Nov 08, 2021 15993 16038 15962 15982 0 +10.80(+0.07%)
Nov 05, 2021 16003 16053 15901 15972 0 +31.30(+0.20%)
Nov 04, 2021 15842 15966 15828 15940 0 +128.70(+0.81%)
Nov 03, 2021 15664 15822 15616 15812 0 +162.00(+1.04%)
Nov 02, 2021 15587 15657 15569 15650 0 +151.20(+0.98%)
Oct 29, 2021 15337 15504 15323 15498 0 +50.30(+0.33%)
Oct 28, 2021 15307 15452 15290 15448 0 +212.30(+1.39%)
Oct 27, 2021 15289 15364 15236 15236 0 +0.10(+0.00%)
Oct 26, 2021 15321 15384 15198 15236 0 +9.00(+0.06%)
Oct 25, 2021 15139 15260 15071 15227 0 +136.50(+0.90%)
Oct 22, 2021 15157 15193 15021 15090 0 -125.50(-0.82%)
Oct 21, 2021 15110 15222 15094 15216 0 +94.00(+0.62%)
Oct 20, 2021 15156 15178 15071 15122 0 -7.40(-0.05%)
Oct 19, 2021 15067 15138 15050 15129 0 +107.30(+0.71%)
Oct 18, 2021 14843 15027 14833 15022 0 +124.50(+0.84%)
Oct 15, 2021 14886 14905 14848 14897 0 +73.90(+0.50%)
Oct 14, 2021 14716 14828 14700 14823 0 +251.80(+1.73%)
Oct 13, 2021 14535 14589 14472 14572 0 +105.70(+0.73%)
Oct 12, 2021 14539 14553 14442 14466 0 -20.30(-0.14%)
Oct 11, 2021 14540 14666 14483 14486 0 -93.30(-0.64%)
Oct 08, 2021 14700 14700 14570 14580 0 -74.50(-0.51%)
Oct 07, 2021 14626 14756 14615 14654 0 +152.10(+1.05%)
Oct 06, 2021 14297 14510 14259 14502 0 +68.10(+0.47%)
Oct 05, 2021 14314 14509 14300 14434 0 +178.30(+1.25%)
Oct 04, 2021 14495 14500 14182 14256 0 -311.20(-2.14%)
Oct 01, 2021 14500 14607 14324 14567 0 +118.10(+0.82%)
Sep 30, 2021 14587 14632 14444 14449 0 -63.80(-0.44%)
Sep 29, 2021 14607 14677 14494 14512 0 -34.30(-0.24%)
Sep 28, 2021 14800 14818 14540 14547 0 -423.30(-2.83%)
Sep 27, 2021 14958 15003 14865 14970 0 -77.70(-0.52%)
Sep 24, 2021 14962 15068 14947 15048 0 -4.50(-0.03%)
Sep 23, 2021 14950 15085 14932 15052 0 +155.40(+1.04%)
Sep 22, 2021 14798 14950 14767 14897 0 +150.40(+1.02%)
Sep 21, 2021 14788 14847 14696 14746 0 +32.50(+0.22%)
Sep 20, 2021 14758 14842 14530 14714 0 -330.10(-2.19%)
Sep 17, 2021 15162 15167 14999 15044 0 -137.90(-0.91%)
Sep 16, 2021 15116 15206 15047 15182 0 +20.40(+0.13%)
Sep 15, 2021 15077 15174 14985 15162 0 +123.70(+0.82%)
Sep 14, 2021 15177 15181 15008 15038 0 -67.80(-0.45%)
Sep 13, 2021 15204 15215 15031 15106 0 -9.90(-0.07%)
Sep 10, 2021 15340 15350 15111 15116 0 -132.70(-0.87%)
Sep 09, 2021 15296 15352 15245 15248 0 -38.40(-0.25%)
Sep 08, 2021 15348 15360 15207 15287 0 -87.70(-0.57%)
Sep 07, 2021 15380 15403 15343 15374 0 +10.80(+0.07%)
Sep 03, 2021 15313 15376 15284 15364 0 +32.30(+0.21%)
Sep 02, 2021 15371 15380 15285 15331 0 +21.80(+0.14%)
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.