Skip to main content

Nasdaq Composite (NQ: COMP )

16,399.52 USD +83.82 (+0.51%)
Daily Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +156.30(+1.15%)
Jun 14, 2023 13569 13662 13456 13626 0 +53.20(+0.39%)
Jun 13, 2023 13559 13594 13473 13573 0 +111.40(+0.83%)
Jun 12, 2023 13323 13466 13303 13462 0 +202.80(+1.53%)
Jun 09, 2023 13311 13386 13229 13259 0 +20.60(+0.16%)
Jun 08, 2023 13122 13249 13101 13238 0 +133.60(+1.02%)
Jun 07, 2023 13300 13362 13090 13105 0 -171.50(-1.29%)
Jun 06, 2023 13196 13306 13166 13276 0 +47.00(+0.36%)
Jun 05, 2023 13245 13331 13195 13229 0 -11.40(-0.09%)
Jun 02, 2023 13204 13256 13126 13241 0 +139.80(+1.07%)
Jun 01, 2023 12942 13142 12904 13101 0 +165.70(+1.28%)
May 31, 2023 12969 13029 12889 12935 0 -82.10(-0.63%)
May 30, 2023 13113 13154 12968 13017 0 +41.70(+0.32%)
May 26, 2023 12736 13002 12730 12976 0 +277.60(+2.19%)
May 25, 2023 12710 12737 12605 12698 0 +213.90(+1.71%)
May 24, 2023 12478 12530 12416 12484 0 -76.00(-0.61%)
May 23, 2023 12654 12710 12554 12560 0 -160.60(-1.26%)
May 22, 2023 12664 12756 12655 12721 0 +62.90(+0.50%)
May 19, 2023 12710 12732 12624 12658 0 -30.90(-0.24%)
May 18, 2023 12514 12698 12512 12689 0 +188.20(+1.51%)
May 17, 2023 12389 12514 12335 12501 0 +157.60(+1.28%)
May 16, 2023 12337 12404 12324 12343 0 -22.20(-0.18%)
May 15, 2023 12301 12376 12263 12365 0 +80.50(+0.66%)
May 12, 2023 12350 12365 12210 12285 0 -43.80(-0.36%)
May 11, 2023 12317 12347 12255 12328 0 +22.10(+0.18%)
May 10, 2023 12287 12338 12181 12306 0 +126.90(+1.04%)
May 09, 2023 12194 12216 12175 12180 0 -77.40(-0.63%)
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%)
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.