Skip to main content

Nasdaq Composite (NQ: COMP )

16,103.45 USD +130.28 (+0.82%)
Daily Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.