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

Nasdaq Composite (NQ: COMP )

17,948.32 USD -65.66 (-0.36%)
Daily Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 18003 18024 17836 17948 0 -65.70(-0.36%)
Sep 19, 2024 17980 18100 17910 18014 0 +440.70(+2.51%)
Sep 18, 2024 17665 17833 17556 17573 0 -54.80(-0.31%)
Sep 17, 2024 17709 17782 17545 17628 0 +36.00(+0.20%)
Sep 16, 2024 17574 17618 17481 17592 0 -91.90(-0.52%)
Sep 13, 2024 17578 17719 17565 17684 0 +114.30(+0.65%)
Sep 12, 2024 17406 17606 17338 17570 0 +174.20(+1.00%)
Sep 11, 2024 17059 17420 16788 17396 0 +369.60(+2.17%)
Sep 10, 2024 16956 17036 16801 17026 0 +141.30(+0.84%)
Sep 09, 2024 16839 16923 16733 16885 0 +193.80(+1.16%)
Sep 06, 2024 17138 17166 16669 16691 0 -436.90(-2.55%)
Sep 05, 2024 17068 17296 17035 17128 0 +43.40(+0.25%)
Sep 04, 2024 17012 17233 16985 17084 0 -52.00(-0.30%)
Sep 03, 2024 17585 17585 17058 17136 0 -577.30(-3.26%)
Aug 30, 2024 17656 17720 17499 17714 0 +197.20(+1.13%)
Aug 29, 2024 17606 17789 17483 17516 0 -39.60(-0.23%)
Aug 28, 2024 17739 17760 17439 17556 0 -198.80(-1.12%)
Aug 27, 2024 17664 17790 17573 17755 0 +29.00(+0.16%)
Aug 26, 2024 17867 17909 17646 17726 0 -152.00(-0.85%)
Aug 23, 2024 17773 17941 17700 17878 0 +258.50(+1.47%)
Aug 22, 2024 18003 18018 17589 17619 0 -299.70(-1.67%)
Aug 21, 2024 17840 17963 17791 17919 0 +102.10(+0.57%)
Aug 20, 2024 17848 17932 17758 17817 0 -59.90(-0.34%)
Aug 19, 2024 17647 17877 17586 17877 0 +245.10(+1.39%)
Aug 16, 2024 17518 17675 17503 17632 0 +37.20(+0.21%)
Aug 15, 2024 17395 17603 17375 17594 0 +401.90(+2.34%)
Aug 14, 2024 17241 17261 17032 17193 0 +5.00(+0.03%)
Aug 13, 2024 16945 17193 16944 17188 0 +407.00(+2.43%)
Aug 12, 2024 16786 16896 16699 16781 0 +35.30(+0.21%)
Aug 09, 2024 16641 16789 16575 16745 0 +85.30(+0.51%)
Aug 08, 2024 16422 16694 16263 16660 0 +464.20(+2.87%)
Aug 07, 2024 16618 16710 16180 16196 0 -171.00(-1.04%)
Aug 06, 2024 16261 16620 16138 16367 0 +166.70(+1.03%)
Aug 05, 2024 15724 16454 15708 16200 0 -576.10(-3.43%)
Aug 02, 2024 16776 16921 16583 16776 0 -418.00(-2.43%)
Aug 01, 2024 17644 17792 17051 17194 0 -405.20(-2.30%)
Jul 31, 2024 17498 17694 17439 17599 0 +452.00(+2.64%)
Jul 30, 2024 17420 17469 17015 17147 0 -222.80(-1.28%)
Jul 29, 2024 17450 17535 17300 17370 0 +12.30(+0.07%)
Jul 26, 2024 17315 17455 17240 17358 0 +176.20(+1.03%)
Jul 25, 2024 17353 17544 17034 17182 0 -160.70(-0.93%)
Jul 24, 2024 17733 17747 17314 17342 0 -654.90(-3.64%)
Jul 23, 2024 17988 18128 17968 17997 0 -10.30(-0.06%)
Jul 22, 2024 17924 18041 17840 18008 0 +280.70(+1.58%)
Jul 19, 2024 17835 17935 17691 17727 0 -144.30(-0.81%)
Jul 18, 2024 18117 18131 17760 17871 0 -125.70(-0.70%)
Jul 17, 2024 18188 18223 17973 17997 0 -512.40(-2.77%)
Jul 16, 2024 18531 18577 18386 18509 0 +36.70(+0.20%)
Jul 15, 2024 18486 18642 18398 18473 0 +74.20(+0.40%)
Jul 12, 2024 18304 18557 18294 18398 0 +115.00(+0.63%)
Jul 11, 2024 18659 18671 18239 18283 0 -364.00(-1.95%)
Jul 10, 2024 18513 18655 18468 18647 0 +218.10(+1.18%)
Jul 09, 2024 18469 18512 18382 18429 0 +25.60(+0.14%)
Jul 08, 2024 18372 18417 18343 18404 0 +50.90(+0.28%)
Jul 05, 2024 18201 18366 18197 18353 0 +164.50(+0.90%)
Jul 03, 2024 18020 18188 18016 18188 0 +159.50(+0.88%)
Jul 02, 2024 17805 18031 17802 18029 0 +149.50(+0.84%)
Jul 01, 2024 17766 17894 17658 17879 0 +146.70(+0.83%)
Jun 28, 2024 17884 18035 17724 17733 0 -126.10(-0.71%)
Jun 27, 2024 17813 17893 17765 17859 0 +53.50(+0.30%)
Jun 26, 2024 17699 17814 17687 17805 0 +87.50(+0.49%)
Jun 25, 2024 17570 17734 17547 17718 0 +220.90(+1.26%)
Jun 24, 2024 17636 17730 17494 17497 0 -192.60(-1.09%)
Jun 21, 2024 17681 17787 17621 17689 0 -32.20(-0.18%)
Jun 20, 2024 17914 17937 17651 17722 0 -140.60(-0.79%)
Jun 18, 2024 17862 17890 17797 17862 0 +5.20(+0.03%)
Jun 17, 2024 17700 17936 17636 17857 0 +168.10(+0.95%)
Jun 14, 2024 17624 17693 17591 17689 0 +21.30(+0.12%)
Jun 13, 2024 17715 17742 17566 17668 0 +59.20(+0.34%)
Jun 12, 2024 17502 17725 17491 17608 0 +264.80(+1.53%)
Jun 11, 2024 17160 17345 17108 17344 0 +151.10(+0.88%)
Jun 10, 2024 17083 17213 17057 17192 0 +59.40(+0.35%)
Jun 07, 2024 17122 17229 17090 17133 0 -40.00(-0.23%)
Jun 06, 2024 17204 17236 17124 17173 0 -14.80(-0.09%)
Jun 05, 2024 16968 17188 16956 17188 0 +330.80(+1.96%)
Jun 04, 2024 16819 16892 16750 16857 0 +28.40(+0.17%)
Jun 03, 2024 16867 16910 16646 16829 0 +93.70(+0.56%)
May 31, 2024 16778 16789 16446 16735 0 -2.10(-0.01%)
May 30, 2024 16879 16900 16690 16737 0 -183.50(-1.08%)
May 29, 2024 16880 16990 16874 16921 0 -99.30(-0.58%)
May 28, 2024 16988 17033 16918 17020 0 +99.10(+0.59%)
May 24, 2024 16784 16948 16772 16921 0 +184.80(+1.10%)
May 23, 2024 16994 16996 16678 16736 0 -65.50(-0.39%)
May 22, 2024 16842 16855 16712 16802 0 -31.10(-0.18%)
May 21, 2024 16730 16839 16720 16833 0 +37.70(+0.22%)
May 20, 2024 16699 16824 16696 16795 0 +108.90(+0.65%)
May 17, 2024 16709 16726 16614 16686 0 -12.30(-0.07%)
May 16, 2024 16740 16798 16693 16698 0 -44.10(-0.26%)
May 15, 2024 16601 16750 16544 16742 0 +231.20(+1.40%)
May 14, 2024 16389 16526 16386 16511 0 +123.00(+0.75%)
May 13, 2024 16393 16407 16335 16388 0 +47.30(+0.29%)
May 10, 2024 16389 16437 16294 16341 0 -5.40(-0.03%)
May 09, 2024 16331 16363 16242 16346 0 +43.50(+0.27%)
May 08, 2024 16230 16342 16226 16303 0 -29.80(-0.18%)
May 07, 2024 16361 16397 16304 16333 0 -16.60(-0.10%)
May 06, 2024 16209 16350 16198 16349 0 +192.90(+1.19%)
May 03, 2024 16148 16205 16068 16156 0 +315.30(+1.99%)
May 02, 2024 15758 15863 15605 15841 0 +235.50(+1.51%)
May 01, 2024 15647 15926 15558 15606 0 -52.30(-0.33%)
Apr 30, 2024 15919 15979 15656 15658 0 -325.30(-2.04%)
Apr 29, 2024 16007 16022 15886 15983 0 +55.20(+0.35%)
Apr 26, 2024 15824 15981 15771 15928 0 +316.10(+2.02%)
Apr 25, 2024 15375 15644 15344 15612 0 -101.00(-0.64%)
Apr 24, 2024 15803 15839 15634 15713 0 +16.20(+0.10%)
Apr 23, 2024 15528 15730 15511 15697 0 +245.30(+1.59%)
Apr 22, 2024 15396 15539 15266 15451 0 +169.30(+1.11%)
Apr 19, 2024 15543 15577 15223 15282 0 -319.50(-2.05%)
Apr 18, 2024 15704 15786 15588 15602 0 -81.90(-0.52%)
Apr 17, 2024 15934 15957 15654 15683 0 -181.80(-1.15%)
Apr 16, 2024 15856 15966 15822 15865 0 -19.80(-0.12%)
Apr 15, 2024 16276 16295 15864 15885 0 -290.10(-1.79%)
Apr 12, 2024 16296 16342 16125 16175 0 -267.10(-1.62%)
Apr 11, 2024 16238 16465 16155 16442 0 +271.80(+1.68%)
Apr 10, 2024 16104 16200 16092 16170 0 -136.20(-0.84%)
Apr 09, 2024 16331 16348 16141 16307 0 +52.60(+0.32%)
Apr 08, 2024 16285 16324 16221 16254 0 +5.50(+0.03%)
Apr 05, 2024 16094 16326 16080 16248 0 +199.40(+1.24%)
Apr 04, 2024 16419 16468 16047 16049 0 -228.40(-1.40%)
Apr 03, 2024 16172 16341 16169 16278 0 +37.00(+0.23%)
Apr 02, 2024 16199 16251 16137 16240 0 -156.30(-0.95%)
Apr 01, 2024 16397 16491 16328 16397 0 +17.30(+0.11%)
Mar 28, 2024 16372 16409 16367 16380 0 -20.00(-0.12%)
Mar 27, 2024 16431 16432 16279 16400 0 +83.80(+0.51%)
Mar 26, 2024 16444 16476 16313 16316 0 -68.80(-0.42%)
Mar 25, 2024 16340 16441 16316 16384 0 -44.30(-0.27%)
Mar 22, 2024 16388 16468 16361 16429 0 +27.00(+0.16%)
Mar 21, 2024 16520 16539 16394 16402 0 +32.40(+0.20%)
Mar 20, 2024 16200 16377 16128 16369 0 +202.60(+1.25%)
Mar 19, 2024 16025 16176 15952 16167 0 +63.30(+0.39%)
Mar 18, 2024 16155 16248 16094 16104 0 +130.30(+0.82%)
Mar 15, 2024 16044 16055 15926 15973 0 -155.30(-0.96%)
Mar 14, 2024 16210 16245 16040 16128 0 -49.30(-0.30%)
Mar 13, 2024 16222 16233 16143 16178 0 -87.80(-0.54%)
Mar 12, 2024 16124 16276 15993 16266 0 +246.30(+1.54%)
Mar 11, 2024 16053 16086 15978 16019 0 -65.80(-0.41%)
Mar 08, 2024 16322 16450 16060 16085 0 -188.30(-1.16%)
Mar 07, 2024 16144 16309 16096 16273 0 +241.90(+1.51%)
Mar 06, 2024 16091 16129 15957 16032 0 +91.90(+0.58%)
Mar 05, 2024 16074 16088 15863 15940 0 -267.90(-1.65%)
Mar 04, 2024 16264 16289 16199 16208 0 -67.40(-0.41%)
Mar 01, 2024 16110 16302 16097 16275 0 +183.00(+1.14%)
Feb 29, 2024 16059 16116 15932 16092 0 +144.20(+0.90%)
Feb 28, 2024 15969 16004 15925 15948 0 -87.60(-0.55%)
Feb 27, 2024 16014 16046 15940 16035 0 +59.10(+0.37%)
Feb 26, 2024 16021 16055 15974 15976 0 -20.60(-0.13%)
Feb 23, 2024 16097 16134 15954 15997 0 -44.80(-0.28%)
Feb 22, 2024 15900 16062 15869 16042 0 +460.70(+2.96%)
Feb 21, 2024 15533 15584 15452 15581 0 -49.90(-0.32%)
Feb 20, 2024 15680 15730 15508 15631 0 -144.90(-0.92%)
Feb 16, 2024 15911 15917 15752 15776 0 -130.50(-0.82%)
Feb 15, 2024 15870 15911 15780 15906 0 +47.00(+0.30%)
Feb 14, 2024 15787 15866 15684 15859 0 +203.60(+1.30%)
Feb 13, 2024 15599 15770 15551 15656 0 -286.90(-1.80%)
Feb 12, 2024 15983 16080 15918 15942 0 -48.20(-0.30%)
Feb 09, 2024 15844 16007 15832 15991 0 +197.00(+1.25%)
Feb 08, 2024 15763 15813 15739 15794 0 +37.10(+0.24%)
Feb 07, 2024 15689 15771 15646 15757 0 +147.60(+0.95%)
Feb 06, 2024 15645 15653 15515 15609 0 +11.30(+0.07%)
Feb 05, 2024 15614 15638 15472 15598 0 -31.30(-0.20%)
Feb 02, 2024 15403 15664 15367 15629 0 +267.40(+1.74%)
Feb 01, 2024 15254 15372 15209 15362 0 +197.60(+1.30%)
Jan 31, 2024 15335 15406 15158 15164 0 -345.90(-2.23%)
Jan 30, 2024 15604 15619 15485 15510 0 -118.10(-0.76%)
Jan 29, 2024 15464 15631 15450 15628 0 +172.60(+1.12%)
Jan 26, 2024 15476 15539 15433 15455 0 -55.10(-0.36%)
Jan 25, 2024 15551 15597 15431 15510 0 +28.60(+0.18%)
Jan 24, 2024 15561 15629 15469 15482 0 +56.00(+0.36%)
Jan 23, 2024 15388 15432 15337 15426 0 +65.60(+0.43%)
Jan 22, 2024 15392 15439 15334 15360 0 +49.30(+0.32%)
Jan 19, 2024 15127 15311 15087 15311 0 +255.30(+1.70%)
Jan 18, 2024 14994 15067 14911 15056 0 +200.10(+1.35%)
Jan 17, 2024 14820 14866 14706 14856 0 -88.70(-0.59%)
Jan 16, 2024 14908 15004 14864 14944 0 -28.50(-0.19%)
Jan 12, 2024 15000 15047 14932 14973 0 +2.60(+0.02%)
Jan 11, 2024 15021 15064 14800 14970 0 +0.50(+0.00%)
Jan 10, 2024 14884 14998 14843 14970 0 +112.00(+0.75%)
Jan 09, 2024 14742 14894 14717 14858 0 +13.90(+0.09%)
Jan 08, 2024 14566 14847 14560 14844 0 +319.70(+2.20%)
Jan 05, 2024 14515 14625 14478 14524 0 +13.80(+0.10%)
Jan 04, 2024 14532 14633 14505 14510 0 -81.90(-0.56%)
Jan 03, 2024 14642 14695 14577 14592 0 -173.70(-1.18%)
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.