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 (%)
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%)
Aug 01, 2024 17644 17792 17051 17194 0 -405.20(-2.30%)
Jul 31, 2024 17498 17694 17439 17599 0 +452.00(+2.64%)
Jul 30, 2024 17420 17469 17015 17147 0 -222.80(-1.28%)
Jul 29, 2024 17450 17535 17300 17370 0 +12.30(+0.07%)
Jul 26, 2024 17315 17455 17240 17358 0 +176.20(+1.03%)
Jul 25, 2024 17353 17544 17034 17182 0 -160.70(-0.93%)
Jul 24, 2024 17733 17747 17314 17342 0 -654.90(-3.64%)
Jul 23, 2024 17988 18128 17968 17997 0 -10.30(-0.06%)
Jul 22, 2024 17924 18041 17840 18008 0 +280.70(+1.58%)
Jul 19, 2024 17835 17935 17691 17727 0 -144.30(-0.81%)
Jul 18, 2024 18117 18131 17760 17871 0 -125.70(-0.70%)
Jul 17, 2024 18188 18223 17973 17997 0 -512.40(-2.77%)
Jul 16, 2024 18531 18577 18386 18509 0 +36.70(+0.20%)
Jul 15, 2024 18486 18642 18398 18473 0 +74.20(+0.40%)
Jul 12, 2024 18304 18557 18294 18398 0 +115.00(+0.63%)
Jul 11, 2024 18659 18671 18239 18283 0 -364.00(-1.95%)
Jul 10, 2024 18513 18655 18468 18647 0 +218.10(+1.18%)
Jul 09, 2024 18469 18512 18382 18429 0 +25.60(+0.14%)
Jul 08, 2024 18372 18417 18343 18404 0 +50.90(+0.28%)
Jul 05, 2024 18201 18366 18197 18353 0 +164.50(+0.90%)
Jul 03, 2024 18020 18188 18016 18188 0 +159.50(+0.88%)
Jul 02, 2024 17805 18031 17802 18029 0 +149.50(+0.84%)
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.