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 (%)
Aug 31, 2023 14046 14115 14010 14035 0 +15.70(+0.11%)
Aug 30, 2023 13959 14051 13924 14019 0 +75.50(+0.54%)
Aug 29, 2023 13687 13960 13677 13944 0 +238.70(+1.74%)
Aug 28, 2023 13696 13736 13627 13705 0 +114.40(+0.84%)
Aug 25, 2023 13514 13633 13376 13591 0 +126.70(+0.94%)
Aug 24, 2023 13833 13835 13463 13464 0 -257.00(-1.87%)
Aug 23, 2023 13550 13757 13532 13721 0 +215.10(+1.59%)
Aug 22, 2023 13588 13599 13484 13506 0 +8.30(+0.06%)
Aug 21, 2023 13353 13517 13326 13498 0 +206.80(+1.56%)
Aug 18, 2023 13193 13336 13162 13291 0 -26.10(-0.20%)
Aug 17, 2023 13534 13535 13304 13317 0 -157.70(-1.17%)
Aug 16, 2023 13593 13644 13473 13475 0 -156.40(-1.15%)
Aug 15, 2023 13757 13775 13612 13631 0 -157.30(-1.14%)
Aug 14, 2023 13595 13789 13582 13788 0 +143.50(+1.05%)
Aug 11, 2023 13630 13720 13610 13645 0 -93.20(-0.68%)
Aug 10, 2023 13818 13947 13686 13738 0 +16.00(+0.12%)
Aug 09, 2023 13889 13898 13698 13722 0 -162.30(-1.17%)
Aug 08, 2023 13873 13900 13769 13884 0 -110.10(-0.79%)
Aug 07, 2023 13972 13997 13865 13994 0 +85.20(+0.61%)
Aug 04, 2023 14034 14119 13898 13909 0 -50.50(-0.36%)
Aug 03, 2023 13902 14032 13881 13960 0 -13.80(-0.10%)
Aug 02, 2023 14129 14134 13915 13974 0 -310.40(-2.17%)
Aug 01, 2023 14276 14309 14216 14284 0 -62.10(-0.43%)
Jul 31, 2023 14342 14371 14293 14346 0 +29.30(+0.20%)
Jul 28, 2023 14192 14344 14188 14317 0 +266.60(+1.90%)
Jul 27, 2023 14315 14360 14007 14050 0 -77.20(-0.55%)
Jul 26, 2023 14134 14187 14042 14127 0 -17.30(-0.12%)
Jul 25, 2023 14103 14202 14092 14145 0 +85.70(+0.61%)
Jul 24, 2023 14084 14110 13997 14059 0 +26.10(+0.19%)
Jul 21, 2023 14147 14179 14020 14033 0 -30.50(-0.22%)
Jul 20, 2023 14266 14310 14031 14063 0 -294.70(-2.05%)
Jul 19, 2023 14398 14446 14317 14358 0 +4.40(+0.03%)
Jul 18, 2023 14213 14397 14176 14354 0 +108.60(+0.76%)
Jul 17, 2023 14152 14274 14138 14245 0 +131.30(+0.93%)
Jul 14, 2023 14172 14232 14082 14114 0 -24.90(-0.18%)
Jul 13, 2023 14020 14164 14012 14139 0 +219.60(+1.58%)
Jul 12, 2023 13916 13964 13842 13919 0 +158.30(+1.15%)
Jul 11, 2023 13705 13775 13643 13761 0 +75.20(+0.55%)
Jul 10, 2023 13648 13692 13585 13686 0 +24.80(+0.18%)
Jul 07, 2023 13667 13804 13657 13661 0 -18.30(-0.13%)
Jul 06, 2023 13654 13690 13567 13679 0 -112.70(-0.82%)
Jul 05, 2023 13771 13844 13764 13792 0 -25.10(-0.18%)
Jul 03, 2023 13799 13839 13773 13817 0 +28.90(+0.21%)
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%)
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.