Skip to main content

Nasdaq Composite (NQ: COMP )

11,468.00 USD +484.22 (+4.41%)
Daily Price Updated: 4:15 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 11719 11830 11697 11776 0 +79.90(+0.68%)
Aug 28, 2020 11689 11709 11635 11696 0 +70.30(+0.60%)
Aug 27, 2020 11688 11730 11551 11625 0 -39.80(-0.34%)
Aug 26, 2020 11517 11672 11508 11665 0 +198.60(+1.73%)
Aug 25, 2020 11370 11468 11343 11466 0 +86.80(+0.76%)
Aug 24, 2020 11449 11462 11298 11380 0 +67.90(+0.60%)
Aug 21, 2020 11258 11326 11245 11312 0 +46.80(+0.42%)
Aug 20, 2020 11096 11284 11090 11265 0 +118.50(+1.06%)
Aug 19, 2020 11215 11257 11132 11146 0 -64.30(-0.57%)
Aug 18, 2020 11171 11231 11104 11211 0 +81.10(+0.73%)
Aug 17, 2020 11083 11144 11080 11130 0 +110.40(+1.00%)
Aug 14, 2020 11042 11058 10972 11019 0 -23.20(-0.21%)
Aug 13, 2020 11027 11125 11008 11042 0 +30.30(+0.28%)
Aug 12, 2020 10878 11037 10877 11012 0 +229.40(+2.13%)
Aug 11, 2020 10935 10989 10763 10783 0 -185.60(-1.69%)
Aug 10, 2020 11034 11040 10850 10968 0 -42.60(-0.39%)
Aug 07, 2020 11072 11126 10920 11011 0 -97.10(-0.87%)
Aug 06, 2020 10990 11121 10963 11108 0 +109.70(+1.00%)
Aug 05, 2020 10968 11002 10944 10998 0 +57.20(+0.52%)
Aug 04, 2020 10898 10942 10853 10941 0 +38.40(+0.35%)
Aug 03, 2020 10849 10928 10831 10903 0 +157.50(+1.47%)
Jul 31, 2020 10742 10748 10558 10745 0 +157.50(+1.49%)
Jul 30, 2020 10450 10610 10412 10588 0 +44.90(+0.43%)
Jul 29, 2020 10475 10568 10464 10543 0 +140.80(+1.35%)
Jul 28, 2020 10509 10524 10398 10402 0 -134.20(-1.27%)
Jul 27, 2020 10422 10546 10400 10536 0 +173.10(+1.67%)
Jul 24, 2020 10294 10419 10217 10363 0 -98.20(-0.94%)
Jul 23, 2020 10461 10461 10461 10461 0 -244.70(-2.29%)
Jul 22, 2020 10688 10745 10628 10706 0 +25.70(+0.24%)
Jul 21, 2020 10838 10840 10650 10680 0 -86.70(-0.81%)
Jul 20, 2020 10526 10784 10488 10767 0 +263.90(+2.51%)
Jul 17, 2020 10500 10533 10421 10503 0 +29.40(+0.28%)
Jul 16, 2020 10444 10500 10364 10474 0 -76.70(-0.73%)
Jul 15, 2020 10577 10605 10420 10550 0 +61.90(+0.59%)
Jul 14, 2020 10310 10498 10182 10489 0 +97.80(+0.94%)
Jul 13, 2020 10730 10825 10368 10391 0 -226.60(-2.13%)
Jul 10, 2020 10546 10622 10447 10617 0 +69.60(+0.66%)
Jul 09, 2020 10564 10578 10380 10548 0 +55.30(+0.53%)
Jul 08, 2020 10409 10495 10351 10492 0 +148.60(+1.44%)
Jul 07, 2020 10412 10519 10338 10344 0 -89.80(-0.86%)
Jul 06, 2020 10360 10462 10355 10434 0 +226.10(+2.22%)
Jul 02, 2020 10269 10310 10194 10208 0 +53.00(+0.52%)
Jul 01, 2020 10064 10197 10048 10155 0 +95.80(+0.95%)
Jun 30, 2020 9875 10086 9864 10059 0 +184.65(+1.87%)
Jun 29, 2020 9772 9877 9664 9874 0 +116.93(+1.20%)
Jun 26, 2020 9995 10001 9749 9757 0 -259.78(-2.59%)
Jun 25, 2020 9899 10023 9810 10017 0 +107.83(+1.09%)
Jun 24, 2020 10093 10138 9842 9909 0 -222.23(-2.19%)
Jun 23, 2020 10131 10222 10112 10131 0 +74.90(+0.74%)
Jun 22, 2020 9945 10060 9917 10056 0 +110.38(+1.11%)
Jun 19, 2020 10042 10054 9873 9946 0 +3.07(+0.03%)
Jun 18, 2020 9892 9959 9886 9943 0 +32.52(+0.33%)
Jun 17, 2020 9943 9991 9892 9911 0 +14.66(+0.15%)
Jun 16, 2020 9950 9964 9754 9896 0 +169.85(+1.75%)
Jun 15, 2020 9440 9756 9403 9726 0 +137.21(+1.43%)
Jun 12, 2020 9716 9769 9414 9589 0 +96.08(+1.01%)
Jun 11, 2020 9791 9868 9491 9493 0 -527.57(-5.27%)
Jun 10, 2020 10012 10087 9963 10020 0 +66.55(+0.67%)
Jun 09, 2020 9866 10002 9863 9954 0 +29.01(+0.29%)
Jun 08, 2020 9825 9927 9781 9925 0 +110.66(+1.13%)
Jun 05, 2020 9703 9846 9685 9814 0 +198.27(+2.06%)
Jun 04, 2020 9650 9716 9560 9616 0 -67.10(-0.69%)
Jun 03, 2020 9652 9708 9627 9683 0 +74.54(+0.78%)
Jun 02, 2020 9567 9611 9472 9608 0 +56.32(+0.59%)
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.