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

Nasdaq Composite (NQ: COMP )

19,286.78 USD +17.32 (+0.09%)
Daily Price Updated: 4:15 PM EST, Nov 8, 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 30, 2022 10696 10883 10572 10576 0 -161.90(-1.51%)
Sep 29, 2022 10889 10900 10623 10738 0 -314.10(-2.84%)
Sep 28, 2022 10816 11102 10776 11052 0 +222.10(+2.05%)
Sep 27, 2022 10955 11041 10741 10830 0 +26.60(+0.25%)
Sep 26, 2022 10837 11024 10789 10803 0 -65.00(-0.60%)
Sep 23, 2022 10953 10958 10733 10868 0 -198.90(-1.80%)
Sep 22, 2022 11170 11204 11025 11067 0 -153.40(-1.37%)
Sep 21, 2022 11466 11614 11219 11220 0 -204.80(-1.79%)
Sep 20, 2022 11434 11521 11344 11425 0 -110.00(-0.95%)
Sep 19, 2022 11340 11538 11338 11535 0 +86.60(+0.76%)
Sep 16, 2022 11404 11460 11317 11448 0 -104.00(-0.90%)
Sep 15, 2022 11639 11761 11497 11552 0 -167.30(-1.43%)
Sep 14, 2022 11674 11747 11603 11720 0 +86.10(+0.74%)
Sep 13, 2022 11909 11958 11604 11634 0 -632.80(-5.16%)
Sep 12, 2022 12172 12270 12169 12266 0 +154.10(+1.27%)
Sep 09, 2022 11964 12133 11959 12112 0 +250.20(+2.11%)
Sep 08, 2022 11680 11897 11660 11862 0 +70.20(+0.60%)
Sep 07, 2022 11559 11819 11555 11792 0 +247.00(+2.14%)
Sep 06, 2022 11660 11679 11472 11545 0 -86.00(-0.74%)
Sep 02, 2022 11883 11946 11574 11631 0 -154.20(-1.31%)
Sep 01, 2022 11707 11798 11546 11785 0 -31.10(-0.26%)
Aug 31, 2022 11973 12027 11814 11816 0 -66.90(-0.56%)
Aug 30, 2022 12093 12102 11790 11883 0 -134.60(-1.12%)
Aug 29, 2022 12021 12125 11981 12018 0 -124.00(-1.02%)
Aug 26, 2022 12631 12656 12142 12142 0 -497.60(-3.94%)
Aug 25, 2022 12499 12641 12472 12639 0 +207.80(+1.67%)
Aug 24, 2022 12378 12504 12350 12432 0 +50.20(+0.41%)
Aug 23, 2022 12398 12491 12352 12381 0 -0.30(-0.00%)
Aug 22, 2022 12522 12538 12354 12382 0 -323.60(-2.55%)
Aug 19, 2022 12836 12859 12675 12705 0 -260.10(-2.01%)
Aug 18, 2022 12936 13003 12874 12965 0 +27.20(+0.21%)
Aug 17, 2022 12970 13054 12863 12938 0 -164.40(-1.25%)
Aug 16, 2022 13084 13181 12979 13102 0 -25.50(-0.19%)
Aug 15, 2022 12996 13146 12994 13128 0 +80.80(+0.62%)
Aug 12, 2022 12866 13047 12821 13047 0 +267.30(+2.09%)
Aug 11, 2022 12940 13026 12760 12780 0 -74.90(-0.58%)
Aug 10, 2022 12792 12861 12699 12855 0 +360.90(+2.89%)
Aug 09, 2022 12574 12583 12439 12494 0 -150.60(-1.19%)
Aug 08, 2022 12702 12855 12598 12644 0 -13.00(-0.10%)
Aug 05, 2022 12544 12720 12526 12658 0 -63.10(-0.50%)
Aug 04, 2022 12674 12736 12601 12721 0 +52.40(+0.41%)
Aug 03, 2022 12430 12700 12425 12668 0 +319.40(+2.59%)
Aug 02, 2022 12293 12503 12260 12349 0 -20.20(-0.16%)
Aug 01, 2022 12318 12500 12272 12369 0 -21.70(-0.18%)
Jul 29, 2022 12232 12426 12181 12391 0 +228.10(+1.88%)
Jul 28, 2022 12033 12179 11887 12163 0 +130.20(+1.08%)
Jul 27, 2022 11752 12082 11718 12032 0 +469.80(+4.06%)
Jul 26, 2022 11704 11711 11533 11563 0 -220.10(-1.87%)
Jul 25, 2022 11843 11855 11708 11783 0 -51.40(-0.43%)
Jul 22, 2022 12030 12093 11767 11834 0 -225.50(-1.87%)
Jul 21, 2022 11907 12061 11813 12060 0 +161.90(+1.36%)
Jul 20, 2022 11713 11940 11703 11898 0 +184.50(+1.58%)
Jul 19, 2022 11504 11721 11449 11713 0 +353.20(+3.11%)
Jul 18, 2022 11554 11629 11323 11360 0 -92.40(-0.81%)
Jul 15, 2022 11380 11455 11295 11452 0 +201.20(+1.79%)
Jul 14, 2022 11153 11280 11006 11251 0 +3.60(+0.03%)
Jul 13, 2022 11061 11326 11031 11248 0 -17.10(-0.15%)
Jul 12, 2022 11423 11483 11207 11265 0 -107.90(-0.95%)
Jul 11, 2022 11519 11541 11348 11373 0 -262.70(-2.26%)
Jul 08, 2022 11514 11690 11480 11635 0 +14.00(+0.12%)
Jul 07, 2022 11426 11644 11413 11621 0 +259.50(+2.28%)
Jul 06, 2022 11341 11443 11250 11362 0 +39.60(+0.35%)
Jul 05, 2022 10964 11324 10912 11322 0 +194.40(+1.75%)
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.