Skip to main content

Nasdaq Composite (NQ: COMP )

11,049.50 USD -176.86 (-1.58%)
Daily Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 18, 2022 13737 13762 13466 13548 0 -168.60(-1.23%)
Feb 17, 2022 14003 14021 13705 13717 0 -407.40(-2.88%)
Feb 16, 2022 14043 14164 13932 14124 0 -15.70(-0.11%)
Feb 15, 2022 13996 14142 13976 14140 0 +348.90(+2.53%)
Feb 14, 2022 13769 13922 13665 13791 0 -0.30(-0.00%)
Feb 11, 2022 14214 14247 13733 13791 0 -394.40(-2.78%)
Feb 10, 2022 14229 14510 14118 14186 0 -304.80(-2.10%)
Feb 09, 2022 14359 14491 14331 14490 0 +295.90(+2.08%)
Feb 08, 2022 13982 14226 13935 14194 0 +178.80(+1.28%)
Feb 07, 2022 14116 14236 13974 14016 0 -82.30(-0.58%)
Feb 04, 2022 13961 14223 13850 14098 0 -319.50(-2.22%)
Feb 02, 2022 14484 14505 14265 14418 0 +71.50(+0.50%)
Feb 01, 2022 14277 14359 14071 14346 0 +106.10(+0.75%)
Jan 31, 2022 13814 14243 13768 14240 0 +469.30(+3.41%)
Jan 28, 2022 13443 13772 13237 13771 0 +417.80(+3.13%)
Jan 27, 2022 13708 13766 13323 13353 0 -194.00(-1.43%)
Jan 26, 2022 13870 14003 13392 13547 0 +7.50(+0.06%)
Jan 25, 2022 13611 13747 13414 13539 0 -315.80(-2.28%)
Jan 24, 2022 13484 13877 13095 13855 0 +86.20(+0.63%)
Jan 21, 2022 14046 14172 13764 13769 0 -385.10(-2.72%)
Jan 20, 2022 14467 14642 14141 14154 0 -186.30(-1.30%)
Jan 19, 2022 14595 14659 14332 14340 0 -166.60(-1.15%)
Jan 18, 2022 14685 14740 14483 14507 0 -386.90(-2.60%)
Jan 14, 2022 14894 14894 14894 14894 0 +87.00(+0.59%)
Jan 13, 2022 15245 15260 14782 14807 0 -381.60(-2.51%)
Jan 12, 2022 15263 15319 15117 15188 0 +34.90(+0.23%)
Jan 11, 2022 14919 15159 14838 15154 0 +210.70(+1.41%)
Jan 10, 2022 14755 14954 14530 14943 0 +6.90(+0.05%)
Jan 07, 2022 15096 15171 14878 14936 0 -145.00(-0.96%)
Jan 06, 2022 15038 15198 14915 15081 0 -19.30(-0.13%)
Jan 05, 2022 15546 15586 15095 15100 0 -522.50(-3.34%)
Jan 04, 2022 15846 15852 15512 15623 0 -210.10(-1.33%)
Jan 03, 2022 15732 15833 15644 15833 0 +187.80(+1.20%)
Dec 31, 2021 15723 15777 15644 15645 0 -96.60(-0.61%)
Dec 30, 2021 15759 15868 15729 15742 0 -24.60(-0.16%)
Dec 29, 2021 15795 15822 15680 15766 0 -15.50(-0.10%)
Dec 28, 2021 15895 15902 15757 15782 0 -89.60(-0.56%)
Dec 27, 2021 15697 15871 15697 15871 0 +217.90(+1.39%)
Dec 23, 2021 15545 15698 15529 15653 0 +131.50(+0.85%)
Dec 22, 2021 15319 15526 15303 15522 0 +180.80(+1.18%)
Dec 21, 2021 15126 15349 15015 15341 0 +360.20(+2.40%)
Dec 20, 2021 14933 15007 14860 14981 0 -188.80(-1.24%)
Dec 17, 2021 15041 15289 14960 15170 0 -10.70(-0.07%)
Dec 16, 2021 15626 15633 15120 15180 0 -385.20(-2.47%)
Dec 15, 2021 15231 15576 15055 15566 0 +328.00(+2.15%)
Dec 14, 2021 15217 15318 15097 15238 0 -175.70(-1.14%)
Dec 13, 2021 15632 15637 15408 15413 0 -217.30(-1.39%)
Dec 10, 2021 15630 15678 15478 15631 0 +113.20(+0.73%)
Dec 09, 2021 15727 15796 15511 15517 0 -269.60(-1.71%)
Dec 08, 2021 15685 15793 15619 15787 0 +100.10(+0.64%)
Dec 07, 2021 15512 15720 15508 15687 0 +461.70(+3.03%)
Dec 06, 2021 15122 15282 14932 15225 0 +139.70(+0.93%)
Dec 03, 2021 15427 15470 14931 15086 0 -295.80(-1.92%)
Dec 02, 2021 15182 15444 15150 15381 0 +127.30(+0.83%)
Dec 01, 2021 15753 15765 15244 15254 0 -283.70(-1.83%)
Nov 30, 2021 15720 15828 15451 15538 0 -245.10(-1.55%)
Nov 29, 2021 15722 15833 15645 15783 0 +291.10(+1.88%)
Nov 26, 2021 15664 15732 15456 15492 0 -353.50(-2.23%)
Nov 24, 2021 15678 15849 15591 15845 0 +70.10(+0.44%)
Nov 23, 2021 15818 15896 15602 15775 0 -79.70(-0.50%)
Nov 22, 2021 16121 16212 15851 15855 0 -202.60(-1.26%)
Nov 19, 2021 16045 16121 16017 16057 0 +63.70(+0.40%)
Nov 18, 2021 15967 16006 15849 15994 0 +72.10(+0.45%)
Nov 17, 2021 15972 15999 15909 15922 0 -52.30(-0.33%)
Nov 16, 2021 15843 15990 15825 15974 0 +120.10(+0.76%)
Nov 15, 2021 15894 15918 15778 15854 0 -7.20(-0.05%)
Nov 12, 2021 15754 15875 15705 15861 0 +156.70(+1.00%)
Nov 11, 2021 15745 15768 15696 15704 0 +81.60(+0.52%)
Nov 10, 2021 15759 15867 15544 15623 0 -313.60(-1.97%)
Nov 09, 2021 16031 16035 15936 15936 0 -46.10(-0.29%)
Nov 08, 2021 15993 16038 15962 15982 0 +10.80(+0.07%)
Nov 05, 2021 16003 16053 15901 15972 0 +31.30(+0.20%)
Nov 04, 2021 15842 15966 15828 15940 0 +128.70(+0.81%)
Nov 03, 2021 15664 15822 15616 15812 0 +162.00(+1.04%)
Nov 02, 2021 15587 15657 15569 15650 0 +151.20(+0.98%)
Oct 29, 2021 15337 15504 15323 15498 0 +50.30(+0.33%)
Oct 28, 2021 15307 15452 15290 15448 0 +212.30(+1.39%)
Oct 27, 2021 15289 15364 15236 15236 0 +0.10(+0.00%)
Oct 26, 2021 15321 15384 15198 15236 0 +9.00(+0.06%)
Oct 25, 2021 15139 15260 15071 15227 0 +136.50(+0.90%)
Oct 22, 2021 15157 15193 15021 15090 0 -125.50(-0.82%)
Oct 21, 2021 15110 15222 15094 15216 0 +94.00(+0.62%)
Oct 20, 2021 15156 15178 15071 15122 0 -7.40(-0.05%)
Oct 19, 2021 15067 15138 15050 15129 0 +107.30(+0.71%)
Oct 18, 2021 14843 15027 14833 15022 0 +124.50(+0.84%)
Oct 15, 2021 14886 14905 14848 14897 0 +73.90(+0.50%)
Oct 14, 2021 14716 14828 14700 14823 0 +251.80(+1.73%)
Oct 13, 2021 14535 14589 14472 14572 0 +105.70(+0.73%)
Oct 12, 2021 14539 14553 14442 14466 0 -20.30(-0.14%)
Oct 11, 2021 14540 14666 14483 14486 0 -93.30(-0.64%)
Oct 08, 2021 14700 14700 14570 14580 0 -74.50(-0.51%)
Oct 07, 2021 14626 14756 14615 14654 0 +152.10(+1.05%)
Oct 06, 2021 14297 14510 14259 14502 0 +68.10(+0.47%)
Oct 05, 2021 14314 14509 14300 14434 0 +178.30(+1.25%)
Oct 04, 2021 14495 14500 14182 14256 0 -311.20(-2.14%)
Oct 01, 2021 14500 14607 14324 14567 0 +118.10(+0.82%)
Sep 30, 2021 14587 14632 14444 14449 0 -63.80(-0.44%)
Sep 29, 2021 14607 14677 14494 14512 0 -34.30(-0.24%)
Sep 28, 2021 14800 14818 14540 14547 0 -423.30(-2.83%)
Sep 27, 2021 14958 15003 14865 14970 0 -77.70(-0.52%)
Sep 24, 2021 14962 15068 14947 15048 0 -4.50(-0.03%)
Sep 23, 2021 14950 15085 14932 15052 0 +155.40(+1.04%)
Sep 22, 2021 14798 14950 14767 14897 0 +150.40(+1.02%)
Sep 21, 2021 14788 14847 14696 14746 0 +32.50(+0.22%)
Sep 20, 2021 14758 14842 14530 14714 0 -330.10(-2.19%)
Sep 17, 2021 15162 15167 14999 15044 0 -137.90(-0.91%)
Sep 16, 2021 15116 15206 15047 15182 0 +20.40(+0.13%)
Sep 15, 2021 15077 15174 14985 15162 0 +123.70(+0.82%)
Sep 14, 2021 15177 15181 15008 15038 0 -67.80(-0.45%)
Sep 13, 2021 15204 15215 15031 15106 0 -9.90(-0.07%)
Sep 10, 2021 15340 15350 15111 15116 0 -132.70(-0.87%)
Sep 09, 2021 15296 15352 15245 15248 0 -38.40(-0.25%)
Sep 08, 2021 15348 15360 15207 15287 0 -87.70(-0.57%)
Sep 07, 2021 15380 15403 15343 15374 0 +10.80(+0.07%)
Sep 03, 2021 15313 15376 15284 15364 0 +32.30(+0.21%)
Sep 02, 2021 15371 15380 15285 15331 0 +21.80(+0.14%)
Sep 01, 2021 15310 15380 15302 15309 0 +50.20(+0.33%)
Aug 31, 2021 15262 15279 15203 15259 0 -6.70(-0.04%)
Aug 30, 2021 15176 15288 15165 15266 0 +136.40(+0.90%)
Aug 27, 2021 14972 15144 14966 15130 0 +183.70(+1.23%)
Aug 26, 2021 15030 15060 14940 14946 0 -96.10(-0.64%)
Aug 25, 2021 15042 15059 15012 15042 0 +22.10(+0.15%)
Aug 24, 2021 14980 15035 14966 15020 0 +77.10(+0.52%)
Aug 23, 2021 14780 14964 14777 14943 0 +228.00(+1.55%)
Aug 20, 2021 14576 14722 14572 14715 0 +172.90(+1.19%)
Aug 19, 2021 14424 14611 14423 14542 0 +15.90(+0.11%)
Aug 18, 2021 14645 14697 14516 14526 0 -130.30(-0.89%)
Aug 17, 2021 14674 14717 14551 14656 0 -137.60(-0.93%)
Aug 16, 2021 14774 14795 14610 14794 0 -29.10(-0.20%)
Aug 13, 2021 14825 14851 14797 14823 0 +6.60(+0.04%)
Aug 12, 2021 14737 14824 14699 14816 0 +51.20(+0.35%)
Aug 11, 2021 14832 14842 14692 14765 0 -23.00(-0.16%)
Aug 10, 2021 14886 14895 14754 14788 0 -72.10(-0.49%)
Aug 09, 2021 14863 14884 14803 14860 0 +24.40(+0.16%)
Aug 06, 2021 14870 14890 14789 14836 0 -59.30(-0.40%)
Aug 05, 2021 14803 14896 14776 14895 0 +114.60(+0.78%)
Aug 04, 2021 14750 14812 14734 14780 0 +19.20(+0.13%)
Aug 03, 2021 14721 14763 14584 14761 0 +80.20(+0.55%)
Aug 02, 2021 14759 14770 14666 14681 0 +8.40(+0.06%)
Jul 30, 2021 14628 14729 14616 14673 0 -105.60(-0.71%)
Jul 29, 2021 14770 14834 14761 14778 0 +15.70(+0.11%)
Jul 28, 2021 14728 14799 14646 14763 0 +102.00(+0.70%)
Jul 27, 2021 14808 14811 14504 14661 0 -180.10(-1.21%)
Jul 26, 2021 14818 14864 14790 14841 0 +3.70(+0.02%)
Jul 23, 2021 14753 14846 14699 14837 0 +152.40(+1.04%)
Jul 22, 2021 14660 14694 14618 14685 0 +52.60(+0.36%)
Jul 21, 2021 14503 14633 14499 14632 0 +133.10(+0.92%)
Jul 20, 2021 14338 14556 14271 14499 0 +223.90(+1.57%)
Jul 19, 2021 14236 14314 14179 14275 0 -152.20(-1.05%)
Jul 16, 2021 14598 14623 14413 14427 0 -115.90(-0.80%)
Jul 15, 2021 14636 14650 14452 14543 0 -101.90(-0.70%)
Jul 14, 2021 14770 14790 14633 14645 0 -32.70(-0.22%)
Jul 13, 2021 14713 14804 14660 14678 0 -55.50(-0.38%)
Jul 12, 2021 14744 14761 14673 14733 0 +31.30(+0.21%)
Jul 09, 2021 14578 14710 14552 14702 0 +142.10(+0.98%)
Jul 08, 2021 14412 14610 14372 14560 0 -105.30(-0.72%)
Jul 07, 2021 14747 14755 14581 14665 0 +1.50(+0.01%)
Jul 06, 2021 14664 14687 14530 14664 0 +24.30(+0.17%)
Jul 02, 2021 14586 14649 14555 14639 0 +116.90(+0.80%)
Jul 01, 2021 14494 14534 14439 14522 0 +18.40(+0.13%)
Jun 30, 2021 14514 14527 14478 14504 0 -24.30(-0.17%)
Jun 29, 2021 14501 14536 14471 14528 0 +27.80(+0.19%)
Jun 28, 2021 14425 14505 14417 14500 0 +140.10(+0.98%)
Jun 25, 2021 14401 14409 14338 14360 0 -9.30(-0.06%)
Jun 24, 2021 14357 14414 14334 14370 0 +98.00(+0.69%)
Jun 23, 2021 14263 14318 14246 14272 0 +18.40(+0.13%)
Jun 22, 2021 14146 14270 14121 14253 0 +111.80(+0.79%)
Jun 21, 2021 14046 14151 13960 14142 0 +111.10(+0.79%)
Jun 18, 2021 14100 14129 14009 14030 0 -130.90(-0.92%)
Jun 17, 2021 14007 14196 13999 14161 0 +121.60(+0.87%)
Jun 16, 2021 14086 14130 13904 14040 0 -33.20(-0.24%)
Jun 15, 2021 14167 14171 14052 14073 0 -101.20(-0.71%)
Jun 14, 2021 14077 14176 14057 14174 0 +104.70(+0.74%)
Jun 11, 2021 14031 14069 14007 14069 0 +49.10(+0.35%)
Jun 10, 2021 13935 14031 13904 14020 0 +108.50(+0.78%)
Jun 09, 2021 13980 14004 13906 13912 0 -13.10(-0.09%)
Jun 08, 2021 13947 13982 13832 13925 0 +43.20(+0.31%)
Jun 07, 2021 13806 13889 13785 13882 0 +67.20(+0.49%)
Jun 04, 2021 13692 13827 13692 13814 0 +200.00(+1.47%)
Jun 03, 2021 13649 13684 13549 13614 0 -141.80(-1.03%)
Jun 02, 2021 13747 13776 13690 13756 0 +19.80(+0.14%)
Jun 01, 2021 13829 13836 13679 13736 0 -12.20(-0.09%)
May 28, 2021 13792 13821 13748 13749 0 +12.40(+0.09%)
May 27, 2021 13742 13776 13702 13736 0 -1.70(-0.01%)
May 26, 2021 13698 13750 13680 13738 0 +80.80(+0.59%)
May 25, 2021 13722 13751 13632 13657 0 -4.00(-0.03%)
May 24, 2021 13557 13709 13551 13661 0 +190.20(+1.41%)
May 21, 2021 13616 13617 13463 13471 0 -64.70(-0.48%)
May 20, 2021 13357 13564 13356 13536 0 +236.00(+1.77%)
May 19, 2021 13078 13305 13072 13300 0 -3.90(-0.03%)
May 18, 2021 13417 13485 13300 13304 0 -75.40(-0.56%)
May 17, 2021 13369 13399 13265 13379 0 -51.00(-0.38%)
May 14, 2021 13256 13461 13243 13430 0 +305.00(+2.32%)
May 13, 2021 13155 13248 13007 13125 0 +93.30(+0.72%)
May 12, 2021 13214 13289 13002 13032 0 -357.70(-2.67%)
May 11, 2021 13116 13423 13108 13389 0 -12.50(-0.09%)
May 10, 2021 13682 13688 13402 13402 0 -350.30(-2.55%)
May 07, 2021 13710 13829 13691 13752 0 +119.40(+0.88%)
May 06, 2021 13558 13636 13439 13633 0 +50.40(+0.37%)
May 05, 2021 13731 13753 13554 13582 0 -51.10(-0.37%)
May 04, 2021 13770 13796 13486 13634 0 -261.60(-1.88%)
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.