Skip to main content

Nasdaq Composite (NQ: COMP )

18,342.94 USD +60.89 (+0.33%)
Daily Price Updated: 4:15 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 18163 18163 17780 17910 0 -278.80(-1.53%)
Sep 30, 2024 18070 18198 17998 18189 0 +69.60(+0.38%)
Sep 27, 2024 18227 18238 18069 18120 0 -70.70(-0.39%)
Sep 26, 2024 18327 18327 18072 18190 0 +108.10(+0.60%)
Sep 25, 2024 18057 18155 18041 18082 0 +7.70(+0.04%)
Sep 24, 2024 18045 18092 17863 18074 0 +100.20(+0.56%)
Sep 23, 2024 17993 18022 17936 17974 0 +26.00(+0.14%)
Sep 20, 2024 18003 18024 17836 17948 0 -65.70(-0.36%)
Sep 19, 2024 17980 18100 17910 18014 0 +440.70(+2.51%)
Sep 18, 2024 17665 17833 17556 17573 0 -54.80(-0.31%)
Sep 17, 2024 17709 17782 17545 17628 0 +36.00(+0.20%)
Sep 16, 2024 17574 17618 17481 17592 0 -91.90(-0.52%)
Sep 13, 2024 17578 17719 17565 17684 0 +114.30(+0.65%)
Sep 12, 2024 17406 17606 17338 17570 0 +174.20(+1.00%)
Sep 11, 2024 17059 17420 16788 17396 0 +369.60(+2.17%)
Sep 10, 2024 16956 17036 16801 17026 0 +141.30(+0.84%)
Sep 09, 2024 16839 16923 16733 16885 0 +193.80(+1.16%)
Sep 06, 2024 17138 17166 16669 16691 0 -436.90(-2.55%)
Sep 05, 2024 17068 17296 17035 17128 0 +43.40(+0.25%)
Sep 04, 2024 17012 17233 16985 17084 0 -52.00(-0.30%)
Sep 03, 2024 17585 17585 17058 17136 0 -577.30(-3.26%)
Aug 30, 2024 17656 17720 17499 17714 0 +197.20(+1.13%)
Aug 29, 2024 17606 17789 17483 17516 0 -39.60(-0.23%)
Aug 28, 2024 17739 17760 17439 17556 0 -198.80(-1.12%)
Aug 27, 2024 17664 17790 17573 17755 0 +29.00(+0.16%)
Aug 26, 2024 17867 17909 17646 17726 0 -152.00(-0.85%)
Aug 23, 2024 17773 17941 17700 17878 0 +258.50(+1.47%)
Aug 22, 2024 18003 18018 17589 17619 0 -299.70(-1.67%)
Aug 21, 2024 17840 17963 17791 17919 0 +102.10(+0.57%)
Aug 20, 2024 17848 17932 17758 17817 0 -59.90(-0.34%)
Aug 19, 2024 17647 17877 17586 17877 0 +245.10(+1.39%)
Aug 16, 2024 17518 17675 17503 17632 0 +37.20(+0.21%)
Aug 15, 2024 17395 17603 17375 17594 0 +401.90(+2.34%)
Aug 14, 2024 17241 17261 17032 17193 0 +5.00(+0.03%)
Aug 13, 2024 16945 17193 16944 17188 0 +407.00(+2.43%)
Aug 12, 2024 16786 16896 16699 16781 0 +35.30(+0.21%)
Aug 09, 2024 16641 16789 16575 16745 0 +85.30(+0.51%)
Aug 08, 2024 16422 16694 16263 16660 0 +464.20(+2.87%)
Aug 07, 2024 16618 16710 16180 16196 0 -171.00(-1.04%)
Aug 06, 2024 16261 16620 16138 16367 0 +166.70(+1.03%)
Aug 05, 2024 15724 16454 15708 16200 0 -576.10(-3.43%)
Aug 02, 2024 16776 16921 16583 16776 0 -418.00(-2.43%)
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.