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 (%)
Jun 30, 2023 13721 13817 13716 13788 0 +196.60(+1.45%)
Jun 29, 2023 13587 13618 13540 13591 0 -0.50(-0.00%)
Jun 28, 2023 13511 13654 13496 13592 0 +36.10(+0.27%)
Jun 27, 2023 13397 13579 13367 13556 0 +219.90(+1.65%)
Jun 26, 2023 13469 13574 13334 13336 0 -156.70(-1.16%)
Jun 23, 2023 13486 13572 13443 13492 0 -138.10(-1.01%)
Jun 22, 2023 13453 13632 13442 13631 0 +128.40(+0.95%)
Jun 21, 2023 13615 13639 13461 13502 0 -165.10(-1.21%)
Jun 20, 2023 13638 13711 13562 13667 0 -22.30(-0.16%)
Jun 16, 2023 13856 13864 13681 13690 0 -93.20(-0.68%)
Jun 15, 2023 13567 13828 13686 13783 0 +156.30(+1.15%)
Jun 14, 2023 13569 13662 13456 13626 0 +53.20(+0.39%)
Jun 13, 2023 13559 13594 13473 13573 0 +111.40(+0.83%)
Jun 12, 2023 13323 13466 13303 13462 0 +202.80(+1.53%)
Jun 09, 2023 13311 13386 13229 13259 0 +20.60(+0.16%)
Jun 08, 2023 13122 13249 13101 13238 0 +133.60(+1.02%)
Jun 07, 2023 13300 13362 13090 13105 0 -171.50(-1.29%)
Jun 06, 2023 13196 13306 13166 13276 0 +47.00(+0.36%)
Jun 05, 2023 13245 13331 13195 13229 0 -11.40(-0.09%)
Jun 02, 2023 13204 13256 13126 13241 0 +139.80(+1.07%)
Jun 01, 2023 12942 13142 12904 13101 0 +165.70(+1.28%)
May 31, 2023 12969 13029 12889 12935 0 -82.10(-0.63%)
May 30, 2023 13113 13154 12968 13017 0 +41.70(+0.32%)
May 26, 2023 12736 13002 12730 12976 0 +277.60(+2.19%)
May 25, 2023 12710 12737 12605 12698 0 +213.90(+1.71%)
May 24, 2023 12478 12530 12416 12484 0 -76.00(-0.61%)
May 23, 2023 12654 12710 12554 12560 0 -160.60(-1.26%)
May 22, 2023 12664 12756 12655 12721 0 +62.90(+0.50%)
May 19, 2023 12710 12732 12624 12658 0 -30.90(-0.24%)
May 18, 2023 12514 12698 12512 12689 0 +188.20(+1.51%)
May 17, 2023 12389 12514 12335 12501 0 +157.60(+1.28%)
May 16, 2023 12337 12404 12324 12343 0 -22.20(-0.18%)
May 15, 2023 12301 12376 12263 12365 0 +80.50(+0.66%)
May 12, 2023 12350 12365 12210 12285 0 -43.80(-0.36%)
May 11, 2023 12317 12347 12255 12328 0 +22.10(+0.18%)
May 10, 2023 12287 12338 12181 12306 0 +126.90(+1.04%)
May 09, 2023 12194 12216 12175 12180 0 -77.40(-0.63%)
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%)
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%)
Jan 03, 2023 10562 10613 10309 10387 0 -79.50(-0.76%)
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%)
Oct 03, 2022 10658 10876 10578 10815 0 +239.80(+2.27%)
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.