Nasdaq Composite (NQ: COMP )

19,480.91 USD +76.96 (+0.40%)
Daily Price Updated: 4:15 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 19359 19486 19340 19481 0 +262.70(+1.37%)
Nov 29, 2024 19082 19246 19066 19218 0 +157.70(+0.83%)
Nov 27, 2024 19124 19133 18937 19060 0 -113.80(-0.59%)
Nov 26, 2024 19107 19184 19101 19174 0 +170.60(+0.90%)
Nov 22, 2024 18966 19026 18900 19004 0 +37.60(+0.20%)
Nov 20, 2024 18965 18975 18724 18966 0 +286.00(+1.53%)
Nov 15, 2024 18930 18937 18599 18680 0 -427.60(-2.24%)
Nov 14, 2024 19256 19276 19073 19108 0 -173.70(-0.90%)
Nov 12, 2024 19290 19343 19168 19281 0 -5.40(-0.03%)
Nov 08, 2024 19255 19319 19224 19287 0 +17.30(+0.09%)
Nov 07, 2024 19084 19302 19084 19270 0 +1089.50(+5.99%)
Nov 04, 2024 18220 18308 18113 18180 0 -59.90(-0.33%)
Nov 01, 2024 18190 18364 18182 18240 0 +144.70(+0.80%)
Oct 31, 2024 18427 18427 18084 18095 0 -512.70(-2.76%)
Oct 30, 2024 18732 18786 18598 18608 0 -104.90(-0.56%)
Oct 29, 2024 18572 18753 18510 18713 0 +145.60(+0.78%)
Oct 28, 2024 18648 18671 18563 18567 0 +48.60(+0.26%)
Oct 25, 2024 18521 18690 18487 18519 0 +103.10(+0.56%)
Oct 24, 2024 18384 18435 18305 18416 0 +138.80(+0.76%)
Oct 23, 2024 18507 18509 18147 18277 0 -296.40(-1.60%)
Oct 22, 2024 18454 18621 18414 18573 0 +33.10(+0.18%)
Oct 21, 2024 18456 18544 18378 18540 0 +50.40(+0.27%)
Oct 18, 2024 18461 18524 18453 18490 0 +116.00(+0.63%)
Oct 17, 2024 18537 18542 18369 18374 0 +6.50(+0.04%)
Oct 16, 2024 18323 18383 18215 18367 0 +51.50(+0.28%)
Oct 15, 2024 18516 18564 18252 18316 0 -187.10(-1.01%)
Oct 14, 2024 18432 18548 18424 18503 0 +159.80(+0.87%)
Oct 11, 2024 18216 18376 18208 18343 0 +60.80(+0.33%)
Oct 10, 2024 18202 18333 18154 18282 0 -9.50(-0.05%)
Oct 09, 2024 18185 18302 18133 18292 0 +108.70(+0.60%)
Oct 08, 2024 18018 18203 17990 18183 0 +259.00(+1.44%)
Oct 07, 2024 18080 18096 17900 17924 0 -213.90(-1.18%)
Oct 04, 2024 18128 18145 17952 18138 0 +219.30(+1.22%)
Oct 03, 2024 17860 18011 17826 17918 0 -6.60(-0.04%)
Oct 02, 2024 17867 17979 17768 17925 0 +14.70(+0.08%)
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.