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 (%)
May 08, 2023 12232 12265 12178 12257 0 +21.50(+0.18%)
May 05, 2023 12076 12265 12066 12235 0 +269.00(+2.25%)
May 04, 2023 11996 12033 11925 11966 0 -58.90(-0.49%)
May 03, 2023 12098 12212 12022 12025 0 -55.20(-0.46%)
May 02, 2023 12192 12207 12015 12080 0 -132.10(-1.08%)
May 01, 2023 12210 12261 12181 12213 0 -14.00(-0.11%)
Apr 28, 2023 12129 12228 12083 12227 0 +84.40(+0.70%)
Apr 27, 2023 11965 12154 11951 12142 0 +287.90(+2.43%)
Apr 26, 2023 11917 11968 11833 11854 0 +55.10(+0.47%)
Apr 25, 2023 11967 11990 11799 11799 0 -238.00(-1.98%)
Apr 24, 2023 12054 12104 11960 12037 0 -35.30(-0.29%)
Apr 21, 2023 12046 12097 11987 12072 0 +12.90(+0.11%)
Apr 20, 2023 12039 12156 12012 12060 0 -97.60(-0.80%)
Apr 19, 2023 12064 12191 12060 12157 0 +3.80(+0.03%)
Apr 18, 2023 12235 12245 12110 12153 0 -4.30(-0.04%)
Apr 17, 2023 12108 12159 12064 12158 0 +34.20(+0.28%)
Apr 14, 2023 12120 12206 12026 12124 0 -42.80(-0.35%)
Apr 13, 2023 11998 12179 11996 12166 0 +237.00(+1.99%)
Apr 12, 2023 12109 12134 11916 11929 0 -102.60(-0.85%)
Apr 11, 2023 12080 12091 12011 12032 0 -52.50(-0.43%)
Apr 10, 2023 11975 12085 11924 12084 0 -3.60(-0.03%)
Apr 06, 2023 11939 12098 11898 12088 0 +91.10(+0.76%)
Apr 05, 2023 12082 12087 11932 11997 0 -129.40(-1.07%)
Apr 04, 2023 12208 12225 12082 12126 0 -63.20(-0.52%)
Apr 03, 2023 12145 12196 12086 12190 0 -32.40(-0.27%)
Mar 31, 2023 12037 12228 12030 12222 0 +208.40(+1.73%)
Mar 30, 2023 12010 12045 11953 12014 0 +87.30(+0.73%)
Mar 29, 2023 11855 11942 11823 11926 0 +210.10(+1.79%)
Mar 28, 2023 11746 11753 11635 11716 0 -52.70(-0.45%)
Mar 27, 2023 11871 11903 11739 11769 0 -55.20(-0.47%)
Mar 24, 2023 11748 11826 11671 11824 0 +36.60(+0.31%)
Mar 23, 2023 11814 11963 11684 11787 0 +117.40(+1.01%)
Mar 22, 2023 11858 12014 11667 11670 0 -190.10(-1.60%)
Mar 21, 2023 11778 11879 11725 11860 0 +184.60(+1.58%)
Mar 20, 2023 11622 11696 11551 11676 0 +45.00(+0.39%)
Mar 17, 2023 11700 11773 11563 11630 0 -86.80(-0.74%)
Mar 16, 2023 11394 11734 11366 11717 0 +283.30(+2.48%)
Mar 15, 2023 11291 11448 11238 11434 0 +5.80(+0.05%)
Mar 14, 2023 11362 11467 11285 11428 0 +239.40(+2.14%)
Mar 13, 2023 11042 11327 10983 11189 0 +49.90(+0.45%)
Mar 10, 2023 11324 11374 11094 11139 0 -199.40(-1.76%)
Mar 09, 2023 11584 11667 11320 11338 0 -237.70(-2.05%)
Mar 08, 2023 11556 11601 11488 11576 0 +45.70(+0.40%)
Mar 07, 2023 11671 11706 11512 11530 0 -145.40(-1.25%)
Mar 06, 2023 11744 11828 11668 11676 0 -13.30(-0.11%)
Mar 03, 2023 11520 11700 11515 11689 0 +226.00(+1.97%)
Mar 02, 2023 11280 11488 11274 11463 0 +83.50(+0.73%)
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.