Nasdaq Composite (NQ: COMP )

16,379.46 USD -20.06 (-0.12%)
Daily Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 11452 11479 11350 11380 0 -76.00(-0.66%)
Feb 28, 2023 11452 11548 11435 11456 0 -11.50(-0.10%)
Feb 27, 2023 11520 11565 11445 11467 0 +72.10(+0.63%)
Feb 24, 2023 11404 11434 11334 11395 0 -195.50(-1.69%)
Feb 23, 2023 11633 11639 11433 11590 0 +83.30(+0.72%)
Feb 22, 2023 11532 11582 11445 11507 0 +14.80(+0.13%)
Feb 21, 2023 11640 11684 11491 11492 0 -295.00(-2.50%)
Feb 17, 2023 11772 11803 11673 11787 0 -68.50(-0.58%)
Feb 16, 2023 11899 12040 11853 11856 0 -214.80(-1.78%)
Feb 15, 2023 11904 12071 11877 12071 0 +110.40(+0.92%)
Feb 14, 2023 11808 12000 11761 11960 0 +68.40(+0.58%)
Feb 13, 2023 11759 11911 11720 11892 0 +173.70(+1.48%)
Feb 10, 2023 11718 11776 11630 11718 0 -71.50(-0.61%)
Feb 09, 2023 12069 12071 11745 11790 0 -120.90(-1.02%)
Feb 08, 2023 12066 12096 11890 11910 0 -203.30(-1.68%)
Feb 07, 2023 11892 12150 11837 12114 0 +226.30(+1.90%)
Feb 06, 2023 11911 11973 11844 11888 0 -119.50(-1.00%)
Feb 03, 2023 11952 12231 11947 12007 0 -193.80(-1.59%)
Feb 02, 2023 12065 12270 12024 12201 0 +384.50(+3.25%)
Feb 01, 2023 11570 11904 11500 11816 0 +231.80(+2.00%)
Jan 31, 2023 11404 11586 11398 11584 0 +190.70(+1.67%)
Jan 30, 2023 11515 11553 11388 11394 0 -227.90(-1.96%)
Jan 27, 2023 11470 11692 11470 11622 0 +109.30(+0.95%)
Jan 26, 2023 11464 11516 11341 11512 0 +199.00(+1.76%)
Jan 25, 2023 11152 11334 11069 11313 0 -20.90(-0.18%)
Jan 24, 2023 11304 11378 11283 11334 0 -30.10(-0.26%)
Jan 23, 2023 11162 11406 11144 11364 0 +224.00(+2.01%)
Jan 20, 2023 10922 11143 10886 11140 0 +288.10(+2.65%)
Jan 19, 2023 10896 10932 10805 10852 0 -104.70(-0.96%)
Jan 18, 2023 11166 11223 10952 10957 0 -138.10(-1.24%)
Jan 17, 2023 11070 11145 11025 11095 0 +15.90(+0.14%)
Jan 13, 2023 10907 11084 10900 11079 0 +78.10(+0.71%)
Jan 12, 2023 10970 11028 10797 11001 0 +69.40(+0.63%)
Jan 11, 2023 10803 10932 10763 10932 0 +189.10(+1.76%)
Jan 10, 2023 10608 10744 10590 10743 0 +106.90(+1.01%)
Jan 09, 2023 10661 10807 10619 10636 0 +66.40(+0.63%)
Jan 06, 2023 10360 10604 10265 10569 0 +264.10(+2.56%)
Jan 05, 2023 10385 10393 10295 10305 0 -153.60(-1.47%)
Jan 04, 2023 10465 10515 10338 10459 0 +71.80(+0.69%)
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.