NASDAQ Composite (NQ: COMP )

18,095.15 -512.78 (-2.76%)
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 1830 1856 1794 1840 21,390,500 +19.69(+1.08%)
Mar 29, 2001 1838 1877 1803 1821 20,790,500 -33.56(-1.81%)
Mar 28, 2001 1925 1925 1853 1854 20,722,600 -118.10(-5.99%)
Mar 27, 2001 1923 1980 1907 1972 19,514,100 +53.74(+2.80%)
Mar 26, 2001 1958 1961 1909 1918 17,196,200 -10.19(-0.53%)
Mar 23, 2001 1939 1953 1892 1929 22,845,600 +30.98(+1.63%)
Mar 22, 2001 1845 1898 1794 1898 25,047,700 +67.47(+3.69%)
Mar 21, 2001 1863 1896 1821 1830 21,091,900 -27.21(-1.46%)
Mar 20, 2001 1964 1974 1857 1857 20,165,000 -93.74(-4.80%)
Mar 19, 2001 1901 1953 1868 1951 17,745,700 +60.27(+3.19%)
Mar 16, 2001 1915 1941 1878 1891 21,022,700 -49.80(-2.57%)
Mar 15, 2001 2024 2031 1939 1941 19,637,700 -31.38(-1.59%)
Mar 14, 2001 1949 2029 1933 1972 21,472,200 -42.69(-2.12%)
Mar 13, 2001 1949 2015 1933 2015 20,964,200 +91.40(+4.75%)
Mar 12, 2001 2002 2004 1923 1923 21,498,200 -129.40(-6.30%)
Mar 09, 2001 2124 2124 2042 2053 19,621,200 -115.95(-5.35%)
Mar 08, 2001 2211 2220 2161 2169 17,591,400 -55.19(-2.48%)
Mar 07, 2001 2241 2244 2201 2224 17,744,100 +19.49(+0.88%)
Mar 06, 2001 2204 2244 2203 2204 19,863,800 +61.51(+2.87%)
Mar 05, 2001 2143 2163 2128 2143 14,957,500 +25.29(+1.19%)
Mar 02, 2001 2111 2198 2092 2118 23,741,000 -65.74(-3.01%)
Mar 01, 2001 2126 2184 2071 2183 22,568,800 +31.54(+1.47%)
Feb 28, 2001 2224 2238 2128 2152 20,827,000 -55.99(-2.54%)
Feb 27, 2001 2287 2300 2207 2208 18,085,400 -100.68(-4.36%)
Feb 26, 2001 2288 2310 2239 2308 17,390,600 +45.99(+2.03%)
Feb 23, 2001 2221 2265 2156 2263 22,379,100 +17.55(+0.78%)
Feb 22, 2001 2272 2292 2186 2245 24,834,700 -23.98(-1.06%)
Feb 21, 2001 2282 2354 2257 2269 20,197,400 -49.41(-2.13%)
Feb 20, 2001 2440 2443 2318 2318 18,783,400 -107.03(-4.41%)
Feb 16, 2001 2445 2458 2397 2425 18,922,000 -127.53(-5.00%)
Feb 15, 2001 2537 2593 2537 2553 21,069,300 +61.51(+2.47%)
Feb 14, 2001 2438 2493 2388 2491 19,873,500 +63.68(+2.62%)
Feb 13, 2001 2511 2555 2427 2428 17,285,500 -61.94(-2.49%)
Feb 12, 2001 2459 2508 2435 2490 17,512,200 +18.69(+0.76%)
Feb 09, 2001 2542 2543 2456 2471 18,819,100 -91.09(-3.56%)
Feb 08, 2001 2626 2652 2562 2562 18,523,600 -45.76(-1.75%)
Feb 07, 2001 2616 2636 2555 2608 20,569,200 -56.67(-2.13%)
Feb 06, 2001 2642 2706 2640 2664 17,889,200 +21.28(+0.81%)
Feb 05, 2001 2640 2656 2597 2643 16,487,600 -17.29(-0.65%)
Feb 02, 2001 2783 2792 2660 2660 17,069,000 -122.29(-4.39%)
Feb 01, 2001 2772 2797 2742 2783 17,762,600 +10.06(+0.36%)
Jan 31, 2001 2848 2872 2772 2773 22,773,100 -65.62(-2.31%)
Jan 30, 2001 2845 2862 2817 2838 20,735,900 +0.01(+0.00%)
Jan 29, 2001 2757 2840 2742 2838 19,701,300 +57.04(+2.05%)
Jan 26, 2001 2705 2786 2687 2781 22,688,000 +27.02(+0.98%)
Jan 25, 2001 2836 2850 2753 2754 22,981,500 -104.87(-3.67%)
Jan 24, 2001 2851 2892 2828 2859 25,673,200 +18.76(+0.66%)
Jan 23, 2001 2759 2845 2736 2840 22,784,700 +82.48(+2.99%)
Jan 22, 2001 2759 2790 2723 2758 20,371,400 -12.47(-0.45%)
Jan 19, 2001 2838 2841 2752 2770 26,971,900 +1.89(+0.07%)
Jan 18, 2001 2697 2770 2661 2768 25,587,100 +85.71(+3.19%)
Jan 17, 2001 2711 2757 2668 2683 28,191,900 +64.23(+2.45%)
Jan 16, 2001 2631 2638 2577 2619 20,739,400 -7.95(-0.30%)
Jan 12, 2001 2640 2700 2590 2626 25,188,500 -14.07(-0.53%)
Jan 11, 2001 2496 2662 2495 2641 28,426,400 +116.39(+4.61%)
Jan 10, 2001 2393 2525 2376 2524 24,703,500 +82.88(+3.39%)
Jan 09, 2001 2425 2474 2406 2441 19,751,300 +45.38(+1.89%)
Jan 08, 2001 2389 2397 2300 2396 18,505,900 -11.73(-0.49%)
Jan 05, 2001 2573 2575 2395 2408 21,046,700 -159.18(-6.20%)
Jan 04, 2001 2594 2645 2550 2567 26,106,800 -49.86(-1.91%)
Jan 03, 2001 2255 2618 2252 2617 31,880,000 +324.83(+14.17%)
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.