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 (%)
Dec 30, 2022 10368 10468 10325 10466 0 -11.60(-0.11%)
Dec 29, 2022 10322 10502 10301 10478 0 +264.80(+2.59%)
Dec 28, 2022 10331 10415 10208 10213 0 -139.90(-1.35%)
Dec 27, 2022 10462 10472 10341 10353 0 -144.70(-1.38%)
Dec 23, 2022 10441 10515 10362 10498 0 +21.80(+0.21%)
Dec 22, 2022 10591 10599 10313 10476 0 -233.30(-2.18%)
Dec 21, 2022 10592 10754 10569 10709 0 +162.30(+1.54%)
Dec 20, 2022 10488 10610 10447 10547 0 +1.10(+0.01%)
Dec 19, 2022 10711 10714 10498 10546 0 -159.40(-1.49%)
Dec 16, 2022 10766 10833 10642 10705 0 -105.10(-0.97%)
Dec 15, 2022 11015 11030 10776 10810 0 -360.40(-3.23%)
Dec 14, 2022 11245 11352 11065 11171 0 -85.90(-0.76%)
Dec 13, 2022 11543 11572 11160 11257 0 +113.10(+1.01%)
Dec 12, 2022 11016 11145 10985 11144 0 +139.10(+1.26%)
Dec 09, 2022 11042 11139 10999 11005 0 -77.40(-0.70%)
Dec 08, 2022 11010 11119 10940 11082 0 +123.50(+1.13%)
Dec 07, 2022 10971 11040 10911 10958 0 -56.40(-0.51%)
Dec 06, 2022 11238 11241 10956 11015 0 -225.00(-2.00%)
Dec 05, 2022 11386 11426 11193 11240 0 -221.60(-1.93%)
Dec 02, 2022 11309 11492 11297 11462 0 -21.00(-0.18%)
Dec 01, 2022 11476 11547 11379 11482 0 +14.50(+0.13%)
Nov 30, 2022 11002 11468 10966 11468 0 +484.20(+4.41%)
Nov 29, 2022 11060 11086 10944 10984 0 -65.70(-0.59%)
Nov 28, 2022 11148 11218 11021 11050 0 -176.90(-1.58%)
Nov 25, 2022 11231 11262 11206 11226 0 -58.90(-0.52%)
Nov 23, 2022 11175 11311 11175 11285 0 +110.90(+0.99%)
Nov 22, 2022 11059 11180 10976 11174 0 +149.90(+1.36%)
Nov 21, 2022 11102 11129 11000 11024 0 -121.60(-1.09%)
Nov 18, 2022 11254 11259 11059 11146 0 +1.10(+0.01%)
Nov 17, 2022 11009 11199 11006 11145 0 -38.70(-0.35%)
Nov 16, 2022 11260 11286 11163 11184 0 -174.70(-1.54%)
Nov 15, 2022 11474 11493 11241 11358 0 +162.20(+1.45%)
Nov 14, 2022 11234 11350 11167 11196 0 -127.10(-1.12%)
Nov 11, 2022 11125 11352 11070 11323 0 +209.10(+1.88%)
Nov 10, 2022 10874 11119 10780 11114 0 +761.00(+7.35%)
Nov 09, 2022 10533 10565 10344 10353 0 -263.00(-2.48%)
Nov 08, 2022 10612 10746 10473 10616 0 +51.70(+0.49%)
Nov 07, 2022 10531 10588 10429 10564 0 +89.30(+0.85%)
Nov 04, 2022 10548 10554 10263 10475 0 +132.30(+1.28%)
Nov 03, 2022 10400 10486 10320 10343 0 -181.90(-1.73%)
Nov 02, 2022 10884 10993 10523 10525 0 -366.00(-3.36%)
Nov 01, 2022 11154 11156 10881 10891 0 -97.40(-0.89%)
Oct 31, 2022 11026 11048 10914 10988 0 -114.30(-1.03%)
Oct 28, 2022 10776 11117 10766 11102 0 +309.80(+2.87%)
Oct 27, 2022 10973 10999 10780 10793 0 -178.30(-1.63%)
Oct 26, 2022 10966 11206 10948 10971 0 -228.10(-2.04%)
Oct 25, 2022 11000 11210 10997 11199 0 +246.50(+2.25%)
Oct 24, 2022 10868 10984 10713 10953 0 +92.90(+0.86%)
Oct 21, 2022 10576 10876 10542 10860 0 +244.90(+2.31%)
Oct 20, 2022 10660 10837 10574 10615 0 -65.70(-0.62%)
Oct 19, 2022 10696 10808 10593 10680 0 -91.90(-0.85%)
Oct 18, 2022 10961 10973 10670 10772 0 +96.60(+0.90%)
Oct 17, 2022 10574 10697 10570 10676 0 +354.40(+3.43%)
Oct 14, 2022 10748 10767 10309 10321 0 -327.80(-3.08%)
Oct 13, 2022 10132 10698 10089 10649 0 +232.10(+2.23%)
Oct 12, 2022 10426 10494 10372 10417 0 -9.10(-0.09%)
Oct 11, 2022 10488 10609 10352 10426 0 -115.90(-1.10%)
Oct 10, 2022 10660 10670 10449 10542 0 -110.30(-1.04%)
Oct 07, 2022 10880 10892 10608 10652 0 -420.90(-3.80%)
Oct 06, 2022 11118 11230 11051 11073 0 -75.30(-0.68%)
Oct 05, 2022 11022 11210 10911 11149 0 -27.80(-0.25%)
Oct 04, 2022 11050 11190 11044 11176 0 +361.00(+3.34%)
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.