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 (%)
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%)
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.