Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Composite (NQ: COMP )

19,286.78 USD +17.32 (+0.09%)
Daily Price Updated: 4:15 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2024 18427 18427 18084 18095 0 -512.70(-2.76%)
Oct 30, 2024 18732 18786 18598 18608 0 -104.90(-0.56%)
Oct 29, 2024 18572 18753 18510 18713 0 +145.60(+0.78%)
Oct 28, 2024 18648 18671 18563 18567 0 +48.60(+0.26%)
Oct 25, 2024 18521 18690 18487 18519 0 +103.10(+0.56%)
Oct 24, 2024 18384 18435 18305 18416 0 +138.80(+0.76%)
Oct 23, 2024 18507 18509 18147 18277 0 -296.40(-1.60%)
Oct 22, 2024 18454 18621 18414 18573 0 +33.10(+0.18%)
Oct 21, 2024 18456 18544 18378 18540 0 +50.40(+0.27%)
Oct 18, 2024 18461 18524 18453 18490 0 +116.00(+0.63%)
Oct 17, 2024 18537 18542 18369 18374 0 +6.50(+0.04%)
Oct 16, 2024 18323 18383 18215 18367 0 +51.50(+0.28%)
Oct 15, 2024 18516 18564 18252 18316 0 -187.10(-1.01%)
Oct 14, 2024 18432 18548 18424 18503 0 +159.80(+0.87%)
Oct 11, 2024 18216 18376 18208 18343 0 +60.80(+0.33%)
Oct 10, 2024 18202 18333 18154 18282 0 -9.50(-0.05%)
Oct 09, 2024 18185 18302 18133 18292 0 +108.70(+0.60%)
Oct 08, 2024 18018 18203 17990 18183 0 +259.00(+1.44%)
Oct 07, 2024 18080 18096 17900 17924 0 -213.90(-1.18%)
Oct 04, 2024 18128 18145 17952 18138 0 +219.30(+1.22%)
Oct 03, 2024 17860 18011 17826 17918 0 -6.60(-0.04%)
Oct 02, 2024 17867 17979 17768 17925 0 +14.70(+0.08%)
Oct 01, 2024 18163 18163 17780 17910 0 -278.80(-1.53%)
Sep 30, 2024 18070 18198 17998 18189 0 +69.60(+0.38%)
Sep 27, 2024 18227 18238 18069 18120 0 -70.70(-0.39%)
Sep 26, 2024 18327 18327 18072 18190 0 +108.10(+0.60%)
Sep 25, 2024 18057 18155 18041 18082 0 +7.70(+0.04%)
Sep 24, 2024 18045 18092 17863 18074 0 +100.20(+0.56%)
Sep 23, 2024 17993 18022 17936 17974 0 +26.00(+0.14%)
Sep 20, 2024 18003 18024 17836 17948 0 -65.70(-0.36%)
Sep 19, 2024 17980 18100 17910 18014 0 +440.70(+2.51%)
Sep 18, 2024 17665 17833 17556 17573 0 -54.80(-0.31%)
Sep 17, 2024 17709 17782 17545 17628 0 +36.00(+0.20%)
Sep 16, 2024 17574 17618 17481 17592 0 -91.90(-0.52%)
Sep 13, 2024 17578 17719 17565 17684 0 +114.30(+0.65%)
Sep 12, 2024 17406 17606 17338 17570 0 +174.20(+1.00%)
Sep 11, 2024 17059 17420 16788 17396 0 +369.60(+2.17%)
Sep 10, 2024 16956 17036 16801 17026 0 +141.30(+0.84%)
Sep 09, 2024 16839 16923 16733 16885 0 +193.80(+1.16%)
Sep 06, 2024 17138 17166 16669 16691 0 -436.90(-2.55%)
Sep 05, 2024 17068 17296 17035 17128 0 +43.40(+0.25%)
Sep 04, 2024 17012 17233 16985 17084 0 -52.00(-0.30%)
Sep 03, 2024 17585 17585 17058 17136 0 -577.30(-3.26%)
Aug 30, 2024 17656 17720 17499 17714 0 +197.20(+1.13%)
Aug 29, 2024 17606 17789 17483 17516 0 -39.60(-0.23%)
Aug 28, 2024 17739 17760 17439 17556 0 -198.80(-1.12%)
Aug 27, 2024 17664 17790 17573 17755 0 +29.00(+0.16%)
Aug 26, 2024 17867 17909 17646 17726 0 -152.00(-0.85%)
Aug 23, 2024 17773 17941 17700 17878 0 +258.50(+1.47%)
Aug 22, 2024 18003 18018 17589 17619 0 -299.70(-1.67%)
Aug 21, 2024 17840 17963 17791 17919 0 +102.10(+0.57%)
Aug 20, 2024 17848 17932 17758 17817 0 -59.90(-0.34%)
Aug 19, 2024 17647 17877 17586 17877 0 +245.10(+1.39%)
Aug 16, 2024 17518 17675 17503 17632 0 +37.20(+0.21%)
Aug 15, 2024 17395 17603 17375 17594 0 +401.90(+2.34%)
Aug 14, 2024 17241 17261 17032 17193 0 +5.00(+0.03%)
Aug 13, 2024 16945 17193 16944 17188 0 +407.00(+2.43%)
Aug 12, 2024 16786 16896 16699 16781 0 +35.30(+0.21%)
Aug 09, 2024 16641 16789 16575 16745 0 +85.30(+0.51%)
Aug 08, 2024 16422 16694 16263 16660 0 +464.20(+2.87%)
Aug 07, 2024 16618 16710 16180 16196 0 -171.00(-1.04%)
Aug 06, 2024 16261 16620 16138 16367 0 +166.70(+1.03%)
Aug 05, 2024 15724 16454 15708 16200 0 -576.10(-3.43%)
Aug 02, 2024 16776 16921 16583 16776 0 -418.00(-2.43%)
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.