Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Composite (NQ: COMP )

18,095.15 USD -512.78 (-2.76%)
Daily Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 15099 15111 14955 15011 0 -83.80(-0.56%)
Dec 28, 2023 15145 15150 15087 15095 0 -4.10(-0.03%)
Dec 27, 2023 15090 15114 15052 15099 0 +24.60(+0.16%)
Dec 26, 2023 15029 15101 15024 15075 0 +81.60(+0.54%)
Dec 22, 2023 15006 15047 14927 14993 0 +29.10(+0.19%)
Dec 21, 2023 14936 14971 14838 14964 0 +186.00(+1.26%)
Dec 20, 2023 14983 15069 14776 14778 0 -225.30(-1.50%)
Dec 19, 2023 14939 15004 14922 15003 0 +98.40(+0.66%)
Dec 18, 2023 14816 14938 14812 14905 0 +90.90(+0.61%)
Dec 15, 2023 14798 14848 14753 14814 0 +52.30(+0.35%)
Dec 14, 2023 14799 14856 14642 14762 0 +27.60(+0.19%)
Dec 13, 2023 14562 14744 14518 14734 0 +200.60(+1.38%)
Dec 12, 2023 14431 14533 14385 14533 0 +100.90(+0.70%)
Dec 11, 2023 14340 14436 14325 14432 0 +28.50(+0.20%)
Dec 08, 2023 14269 14417 14265 14404 0 +64.00(+0.45%)
Dec 07, 2023 14232 14353 14221 14340 0 +193.30(+1.37%)
Dec 06, 2023 14325 14328 14138 14147 0 -83.20(-0.58%)
Dec 05, 2023 14125 14286 14122 14230 0 +44.40(+0.31%)
Dec 04, 2023 14169 14198 14058 14186 0 -119.50(-0.84%)
Dec 01, 2023 14179 14312 14135 14305 0 +78.80(+0.55%)
Nov 30, 2023 14262 14289 14127 14226 0 -32.30(-0.23%)
Nov 29, 2023 14372 14423 14248 14258 0 -23.30(-0.16%)
Nov 28, 2023 14228 14304 14196 14282 0 +40.80(+0.29%)
Nov 27, 2023 14246 14306 14205 14241 0 -9.80(-0.07%)
Nov 24, 2023 14238 14270 14214 14251 0 -15.10(-0.11%)
Nov 22, 2023 14295 14360 14227 14266 0 +65.90(+0.46%)
Nov 21, 2023 14217 14238 14146 14200 0 -84.50(-0.59%)
Nov 20, 2023 14141 14310 14134 14284 0 +159.00(+1.13%)
Nov 17, 2023 14107 14154 14064 14126 0 +11.80(+0.08%)
Nov 16, 2023 14066 14130 14034 14114 0 +9.90(+0.07%)
Nov 15, 2023 14147 14194 14061 14104 0 +9.40(+0.07%)
Nov 14, 2023 14015 14124 14003 14094 0 +326.70(+2.37%)
Nov 13, 2023 13738 13805 13688 13768 0 -30.40(-0.22%)
Nov 10, 2023 13571 13802 13556 13798 0 +276.60(+2.05%)
Nov 09, 2023 13685 13698 13506 13522 0 -128.90(-0.94%)
Nov 08, 2023 13658 13685 13574 13650 0 +10.50(+0.08%)
Nov 07, 2023 13565 13676 13517 13640 0 +121.10(+0.90%)
Nov 06, 2023 13517 13552 13436 13519 0 +40.50(+0.30%)
Nov 03, 2023 13351 13520 13345 13478 0 +184.10(+1.38%)
Nov 02, 2023 13225 13302 13178 13294 0 +232.70(+1.78%)
Nov 01, 2023 12887 13072 12875 13062 0 +210.30(+1.64%)
Oct 31, 2023 12782 12859 12697 12851 0 +61.70(+0.48%)
Oct 30, 2023 12741 12843 12692 12790 0 +146.50(+1.16%)
Oct 27, 2023 12720 12772 12601 12643 0 +47.40(+0.38%)
Oct 26, 2023 12766 12818 12544 12596 0 -225.60(-1.76%)
Oct 25, 2023 13042 13042 12804 12821 0 -318.70(-2.43%)
Oct 24, 2023 13088 13170 13023 13140 0 +121.60(+0.93%)
Oct 23, 2023 12938 13143 12849 13018 0 +34.50(+0.27%)
Oct 20, 2023 13155 13177 12977 12984 0 -202.40(-1.53%)
Oct 19, 2023 13355 13405 13157 13186 0 -128.10(-0.96%)
Oct 18, 2023 13442 13500 13275 13314 0 -219.50(-1.62%)
Oct 17, 2023 13418 13602 13365 13534 0 -34.20(-0.25%)
Oct 16, 2023 13450 13598 13456 13568 0 +160.80(+1.20%)
Oct 13, 2023 13613 13620 13362 13407 0 -167.00(-1.23%)
Oct 12, 2023 13675 13714 13492 13574 0 -85.50(-0.63%)
Oct 11, 2023 13627 13671 13549 13660 0 +96.90(+0.71%)
Oct 10, 2023 13499 13660 13492 13563 0 +78.60(+0.58%)
Oct 09, 2023 13326 13509 13278 13484 0 +52.90(+0.39%)
Oct 06, 2023 13127 13472 13099 13431 0 +211.50(+1.60%)
Oct 05, 2023 13230 13251 13088 13220 0 -16.20(-0.12%)
Oct 04, 2023 13099 13259 13072 13236 0 +176.50(+1.35%)
Oct 03, 2023 13231 13280 13009 13060 0 -248.30(-1.87%)
Oct 02, 2023 13213 13364 13204 13308 0 +88.50(+0.67%)
Sep 29, 2023 13336 13383 13177 13219 0 +18.00(+0.14%)
Sep 28, 2023 13033 13271 13025 13201 0 +108.50(+0.83%)
Sep 27, 2023 13121 13156 12963 13093 0 +29.20(+0.22%)
Sep 26, 2023 13181 13199 13033 13064 0 -207.70(-1.57%)
Sep 25, 2023 13173 13273 13197 13271 0 +59.50(+0.45%)
Sep 22, 2023 13287 13353 13201 13212 0 -12.20(-0.09%)
Sep 21, 2023 13330 13362 13223 13224 0 -245.10(-1.82%)
Sep 20, 2023 13710 13728 13467 13469 0 -209.10(-1.53%)
Sep 19, 2023 13649 13705 13579 13678 0 -32.00(-0.23%)
Sep 18, 2023 13667 13751 13664 13710 0 +1.90(+0.01%)
Sep 15, 2023 13882 13896 13684 13708 0 -217.70(-1.56%)
Sep 14, 2023 13894 13958 13811 13926 0 +112.40(+0.81%)
Sep 13, 2023 13780 13869 13734 13814 0 +40.00(+0.29%)
Sep 12, 2023 13859 13914 13764 13774 0 -144.30(-1.04%)
Sep 11, 2023 13885 13938 13805 13918 0 +156.40(+1.14%)
Sep 08, 2023 13755 13843 13733 13762 0 +12.70(+0.09%)
Sep 07, 2023 13680 13775 13642 13749 0 -123.70(-0.89%)
Sep 06, 2023 13989 14002 13802 13872 0 -148.50(-1.06%)
Sep 05, 2023 13991 14061 13946 14021 0 -10.80(-0.08%)
Sep 01, 2023 14129 14150 13982 14032 0 -3.20(-0.02%)
Aug 31, 2023 14046 14115 14010 14035 0 +15.70(+0.11%)
Aug 30, 2023 13959 14051 13924 14019 0 +75.50(+0.54%)
Aug 29, 2023 13687 13960 13677 13944 0 +238.70(+1.74%)
Aug 28, 2023 13696 13736 13627 13705 0 +114.40(+0.84%)
Aug 25, 2023 13514 13633 13376 13591 0 +126.70(+0.94%)
Aug 24, 2023 13833 13835 13463 13464 0 -257.00(-1.87%)
Aug 23, 2023 13550 13757 13532 13721 0 +215.10(+1.59%)
Aug 22, 2023 13588 13599 13484 13506 0 +8.30(+0.06%)
Aug 21, 2023 13353 13517 13326 13498 0 +206.80(+1.56%)
Aug 18, 2023 13193 13336 13162 13291 0 -26.10(-0.20%)
Aug 17, 2023 13534 13535 13304 13317 0 -157.70(-1.17%)
Aug 16, 2023 13593 13644 13473 13475 0 -156.40(-1.15%)
Aug 15, 2023 13757 13775 13612 13631 0 -157.30(-1.14%)
Aug 14, 2023 13595 13789 13582 13788 0 +143.50(+1.05%)
Aug 11, 2023 13630 13720 13610 13645 0 -93.20(-0.68%)
Aug 10, 2023 13818 13947 13686 13738 0 +16.00(+0.12%)
Aug 09, 2023 13889 13898 13698 13722 0 -162.30(-1.17%)
Aug 08, 2023 13873 13900 13769 13884 0 -110.10(-0.79%)
Aug 07, 2023 13972 13997 13865 13994 0 +85.20(+0.61%)
Aug 04, 2023 14034 14119 13898 13909 0 -50.50(-0.36%)
Aug 03, 2023 13902 14032 13881 13960 0 -13.80(-0.10%)
Aug 02, 2023 14129 14134 13915 13974 0 -310.40(-2.17%)
Aug 01, 2023 14276 14309 14216 14284 0 -62.10(-0.43%)
Jul 31, 2023 14342 14371 14293 14346 0 +29.30(+0.20%)
Jul 28, 2023 14192 14344 14188 14317 0 +266.60(+1.90%)
Jul 27, 2023 14315 14360 14007 14050 0 -77.20(-0.55%)
Jul 26, 2023 14134 14187 14042 14127 0 -17.30(-0.12%)
Jul 25, 2023 14103 14202 14092 14145 0 +85.70(+0.61%)
Jul 24, 2023 14084 14110 13997 14059 0 +26.10(+0.19%)
Jul 21, 2023 14147 14179 14020 14033 0 -30.50(-0.22%)
Jul 20, 2023 14266 14310 14031 14063 0 -294.70(-2.05%)
Jul 19, 2023 14398 14446 14317 14358 0 +4.40(+0.03%)
Jul 18, 2023 14213 14397 14176 14354 0 +108.60(+0.76%)
Jul 17, 2023 14152 14274 14138 14245 0 +131.30(+0.93%)
Jul 14, 2023 14172 14232 14082 14114 0 -24.90(-0.18%)
Jul 13, 2023 14020 14164 14012 14139 0 +219.60(+1.58%)
Jul 12, 2023 13916 13964 13842 13919 0 +158.30(+1.15%)
Jul 11, 2023 13705 13775 13643 13761 0 +75.20(+0.55%)
Jul 10, 2023 13648 13692 13585 13686 0 +24.80(+0.18%)
Jul 07, 2023 13667 13804 13657 13661 0 -18.30(-0.13%)
Jul 06, 2023 13654 13690 13567 13679 0 -112.70(-0.82%)
Jul 05, 2023 13771 13844 13764 13792 0 -25.10(-0.18%)
Jul 03, 2023 13799 13839 13773 13817 0 +28.90(+0.21%)
Jun 30, 2023 13721 13817 13716 13788 0 +196.60(+1.45%)
Jun 29, 2023 13587 13618 13540 13591 0 -0.50(-0.00%)
Jun 28, 2023 13511 13654 13496 13592 0 +36.10(+0.27%)
Jun 27, 2023 13397 13579 13367 13556 0 +219.90(+1.65%)
Jun 26, 2023 13469 13574 13334 13336 0 -156.70(-1.16%)
Jun 23, 2023 13486 13572 13443 13492 0 -138.10(-1.01%)
Jun 22, 2023 13453 13632 13442 13631 0 +128.40(+0.95%)
Jun 21, 2023 13615 13639 13461 13502 0 -165.10(-1.21%)
Jun 20, 2023 13638 13711 13562 13667 0 -22.30(-0.16%)
Jun 16, 2023 13856 13864 13681 13690 0 -93.20(-0.68%)
Jun 15, 2023 13567 13828 13686 13783 0 +1525.90(+12.45%)
May 08, 2023 12232 12265 12178 12257 0 +21.50(+0.18%)
May 05, 2023 12076 12265 12066 12235 0 +269.00(+2.25%)
May 04, 2023 11996 12033 11925 11966 0 -58.90(-0.49%)
May 03, 2023 12098 12212 12022 12025 0 -55.20(-0.46%)
May 02, 2023 12192 12207 12015 12080 0 -132.10(-1.08%)
May 01, 2023 12210 12261 12181 12213 0 -14.00(-0.11%)
Apr 28, 2023 12129 12228 12083 12227 0 +84.40(+0.70%)
Apr 27, 2023 11965 12154 11951 12142 0 +287.90(+2.43%)
Apr 26, 2023 11917 11968 11833 11854 0 +55.10(+0.47%)
Apr 25, 2023 11967 11990 11799 11799 0 -238.00(-1.98%)
Apr 24, 2023 12054 12104 11960 12037 0 -35.30(-0.29%)
Apr 21, 2023 12046 12097 11987 12072 0 +12.90(+0.11%)
Apr 20, 2023 12039 12156 12012 12060 0 -97.60(-0.80%)
Apr 19, 2023 12064 12191 12060 12157 0 +3.80(+0.03%)
Apr 18, 2023 12235 12245 12110 12153 0 -4.30(-0.04%)
Apr 17, 2023 12108 12159 12064 12158 0 +34.20(+0.28%)
Apr 14, 2023 12120 12206 12026 12124 0 -42.80(-0.35%)
Apr 13, 2023 11998 12179 11996 12166 0 +237.00(+1.99%)
Apr 12, 2023 12109 12134 11916 11929 0 -102.60(-0.85%)
Apr 11, 2023 12080 12091 12011 12032 0 -52.50(-0.43%)
Apr 10, 2023 11975 12085 11924 12084 0 -3.60(-0.03%)
Apr 06, 2023 11939 12098 11898 12088 0 +91.10(+0.76%)
Apr 05, 2023 12082 12087 11932 11997 0 -129.40(-1.07%)
Apr 04, 2023 12208 12225 12082 12126 0 -63.20(-0.52%)
Apr 03, 2023 12145 12196 12086 12190 0 -32.40(-0.27%)
Mar 31, 2023 12037 12228 12030 12222 0 +208.40(+1.73%)
Mar 30, 2023 12010 12045 11953 12014 0 +87.30(+0.73%)
Mar 29, 2023 11855 11942 11823 11926 0 +210.10(+1.79%)
Mar 28, 2023 11746 11753 11635 11716 0 -52.70(-0.45%)
Mar 27, 2023 11871 11903 11739 11769 0 -55.20(-0.47%)
Mar 24, 2023 11748 11826 11671 11824 0 +36.60(+0.31%)
Mar 23, 2023 11814 11963 11684 11787 0 +117.40(+1.01%)
Mar 22, 2023 11858 12014 11667 11670 0 -190.10(-1.60%)
Mar 21, 2023 11778 11879 11725 11860 0 +184.60(+1.58%)
Mar 20, 2023 11622 11696 11551 11676 0 +45.00(+0.39%)
Mar 17, 2023 11700 11773 11563 11630 0 -86.80(-0.74%)
Mar 16, 2023 11394 11734 11366 11717 0 +283.30(+2.48%)
Mar 15, 2023 11291 11448 11238 11434 0 +5.80(+0.05%)
Mar 14, 2023 11362 11467 11285 11428 0 +239.40(+2.14%)
Mar 13, 2023 11042 11327 10983 11189 0 +49.90(+0.45%)
Mar 10, 2023 11324 11374 11094 11139 0 -199.40(-1.76%)
Mar 09, 2023 11584 11667 11320 11338 0 -237.70(-2.05%)
Mar 08, 2023 11556 11601 11488 11576 0 +45.70(+0.40%)
Mar 07, 2023 11671 11706 11512 11530 0 -145.40(-1.25%)
Mar 06, 2023 11744 11828 11668 11676 0 -13.30(-0.11%)
Mar 03, 2023 11520 11700 11515 11689 0 +226.00(+1.97%)
Mar 02, 2023 11280 11488 11274 11463 0 +83.50(+0.73%)
Mar 01, 2023 11452 11479 11350 11380 0 -76.00(-0.66%)
Feb 28, 2023 11452 11548 11435 11456 0 -11.50(-0.10%)
Feb 27, 2023 11520 11565 11445 11467 0 +72.10(+0.63%)
Feb 24, 2023 11404 11434 11334 11395 0 -195.50(-1.69%)
Feb 23, 2023 11633 11639 11433 11590 0 +83.30(+0.72%)
Feb 22, 2023 11532 11582 11445 11507 0 +14.80(+0.13%)
Feb 21, 2023 11640 11684 11491 11492 0 -295.00(-2.50%)
Feb 17, 2023 11772 11803 11673 11787 0 -68.50(-0.58%)
Feb 16, 2023 11899 12040 11853 11856 0 -214.80(-1.78%)
Feb 15, 2023 11904 12071 11877 12071 0 +110.40(+0.92%)
Feb 14, 2023 11808 12000 11761 11960 0 +68.40(+0.58%)
Feb 13, 2023 11759 11911 11720 11892 0 +173.70(+1.48%)
Feb 10, 2023 11718 11776 11630 11718 0 -71.50(-0.61%)
Feb 09, 2023 12069 12071 11745 11790 0 -120.90(-1.02%)
Feb 08, 2023 12066 12096 11890 11910 0 -203.30(-1.68%)
Feb 07, 2023 11892 12150 11837 12114 0 +226.30(+1.90%)
Feb 06, 2023 11911 11973 11844 11888 0 -119.50(-1.00%)
Feb 03, 2023 11952 12231 11947 12007 0 -193.80(-1.59%)
Feb 02, 2023 12065 12270 12024 12201 0 +384.50(+3.25%)
Feb 01, 2023 11570 11904 11500 11816 0 +231.80(+2.00%)
Jan 31, 2023 11404 11586 11398 11584 0 +190.70(+1.67%)
Jan 30, 2023 11515 11553 11388 11394 0 -227.90(-1.96%)
Jan 27, 2023 11470 11692 11470 11622 0 +109.30(+0.95%)
Jan 26, 2023 11464 11516 11341 11512 0 +199.00(+1.76%)
Jan 25, 2023 11152 11334 11069 11313 0 -20.90(-0.18%)
Jan 24, 2023 11304 11378 11283 11334 0 -30.10(-0.26%)
Jan 23, 2023 11162 11406 11144 11364 0 +224.00(+2.01%)
Jan 20, 2023 10922 11143 10886 11140 0 +288.10(+2.65%)
Jan 19, 2023 10896 10932 10805 10852 0 -104.70(-0.96%)
Jan 18, 2023 11166 11223 10952 10957 0 -138.10(-1.24%)
Jan 17, 2023 11070 11145 11025 11095 0 +15.90(+0.14%)
Jan 13, 2023 10907 11084 10900 11079 0 +78.10(+0.71%)
Jan 12, 2023 10970 11028 10797 11001 0 +69.40(+0.63%)
Jan 11, 2023 10803 10932 10763 10932 0 +189.10(+1.76%)
Jan 10, 2023 10608 10744 10590 10743 0 +106.90(+1.01%)
Jan 09, 2023 10661 10807 10619 10636 0 +66.40(+0.63%)
Jan 06, 2023 10360 10604 10265 10569 0 +264.10(+2.56%)
Jan 05, 2023 10385 10393 10295 10305 0 -153.60(-1.47%)
Jan 04, 2023 10465 10515 10338 10459 0 +71.80(+0.69%)
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.