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 31, 2022 14444 14457 14218 14220 0 -221.80(-1.54%)
Mar 30, 2022 14569 14609 14384 14442 0 -177.30(-1.21%)
Mar 29, 2022 14500 14647 14419 14620 0 +264.70(+1.84%)
Mar 28, 2022 14180 14356 14101 14355 0 +185.60(+1.31%)
Mar 25, 2022 14181 14219 14011 14169 0 -22.50(-0.16%)
Mar 24, 2022 13989 14194 13897 14192 0 +269.20(+1.93%)
Mar 23, 2022 13984 14152 13922 13923 0 -186.20(-1.32%)
Mar 22, 2022 13866 14141 13857 14109 0 +270.30(+1.95%)
Mar 21, 2022 13857 13946 13682 13838 0 -55.30(-0.40%)
Mar 18, 2022 13564 13899 13528 13894 0 +279.00(+2.05%)
Mar 17, 2022 13356 13621 13317 13615 0 +178.30(+1.33%)
Mar 16, 2022 13131 13440 12992 13436 0 +487.90(+3.77%)
Mar 15, 2022 12687 12974 12617 12949 0 +367.40(+2.92%)
Mar 14, 2022 12795 12918 12555 12581 0 -262.60(-2.04%)
Mar 11, 2022 13231 13239 12830 12844 0 -286.20(-2.18%)
Mar 10, 2022 13096 13164 12946 13130 0 -125.50(-0.95%)
Mar 09, 2022 13114 13301 13040 13256 0 +460.00(+3.60%)
Mar 08, 2022 12800 13159 12670 12796 0 -35.50(-0.28%)
Mar 07, 2022 13328 13353 12828 12831 0 -482.40(-3.62%)
Mar 04, 2022 13458 13487 13225 13313 0 -224.50(-1.66%)
Mar 03, 2022 13832 13838 13473 13538 0 -214.10(-1.56%)
Mar 02, 2022 13594 13796 13494 13752 0 +219.50(+1.62%)
Mar 01, 2022 13716 13777 13441 13532 0 -218.90(-1.59%)
Feb 28, 2022 13571 13811 13550 13751 0 +56.80(+0.41%)
Feb 25, 2022 13478 13697 13454 13695 0 +221.00(+1.64%)
Feb 24, 2022 12604 13486 12588 13474 0 +436.10(+3.34%)
Feb 23, 2022 13513 13534 13032 13038 0 -344.00(-2.57%)
Feb 22, 2022 13424 13619 13250 13382 0 -166.60(-1.23%)
Feb 18, 2022 13548 0 -168.60(-1.23%)
Feb 17, 2022 14003 14021 13705 13717 0 -407.40(-2.88%)
Feb 16, 2022 14043 14164 13932 14124 0 -15.70(-0.11%)
Feb 15, 2022 13996 14142 13976 14140 0 +348.90(+2.53%)
Feb 14, 2022 13769 13922 13665 13791 0 -0.30(-0.00%)
Feb 11, 2022 14214 14247 13733 13791 0 -394.40(-2.78%)
Feb 10, 2022 14229 14510 14118 14186 0 -304.80(-2.10%)
Feb 09, 2022 14359 14491 14331 14490 0 +295.90(+2.08%)
Feb 08, 2022 13982 14226 13935 14194 0 +178.80(+1.28%)
Feb 07, 2022 14116 14236 13974 14016 0 -82.30(-0.58%)
Feb 04, 2022 13961 14223 13850 14098 0 -319.50(-2.22%)
Feb 02, 2022 14484 14505 14265 14418 0 +71.50(+0.50%)
Feb 01, 2022 14277 14359 14071 14346 0 +106.10(+0.75%)
Jan 31, 2022 13814 14240 0 +469.30(+3.41%)
Jan 28, 2022 13443 13772 13771 0 +417.80(+3.13%)
Jan 27, 2022 13708 13323 13353 0 -189.30(-1.40%)
Jan 26, 2022 13870 14003 13392 13542 0 +2.80(+0.02%)
Jan 25, 2022 13611 13747 13414 13539 0 -315.80(-2.28%)
Jan 24, 2022 13484 13877 13095 13855 0 +86.20(+0.63%)
Jan 21, 2022 14046 14172 13764 13769 0 -385.10(-2.72%)
Jan 20, 2022 14467 14642 14141 14154 0 -186.30(-1.30%)
Jan 19, 2022 14595 14659 14332 14340 0 -166.60(-1.15%)
Jan 18, 2022 14685 14740 14483 14507 0 -386.90(-2.60%)
Jan 14, 2022 14894 0 +87.00(+0.59%)
Jan 13, 2022 15245 15260 14782 14807 0 -381.60(-2.51%)
Jan 12, 2022 15263 15319 15117 15188 0 +34.90(+0.23%)
Jan 11, 2022 14919 15159 14838 15154 0 +210.70(+1.41%)
Jan 10, 2022 14755 14954 14530 14943 0 +6.90(+0.05%)
Jan 07, 2022 15096 15171 14878 14936 0 -145.00(-0.96%)
Jan 06, 2022 15038 15198 14915 15081 0 -19.30(-0.13%)
Jan 05, 2022 15546 15586 15095 15100 0 -522.50(-3.34%)
Jan 04, 2022 15846 15852 15512 15623 0 -210.10(-1.33%)
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.