Skip to main content

Nasdaq Composite (NQ: COMP )

17,343.55 USD +151.02 (+0.88%)
Daily Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 17160 17345 17108 17344 0 +151.10(+0.88%)
Jun 10, 2024 17083 17213 17057 17192 0 +59.40(+0.35%)
Jun 07, 2024 17122 17229 17090 17133 0 -40.00(-0.23%)
Jun 06, 2024 17204 17236 17124 17173 0 -14.80(-0.09%)
Jun 05, 2024 16968 17188 16956 17188 0 +330.80(+1.96%)
Jun 04, 2024 16819 16892 16750 16857 0 +28.40(+0.17%)
Jun 03, 2024 16867 16910 16646 16829 0 +93.70(+0.56%)
May 31, 2024 16778 16789 16446 16735 0 -2.10(-0.01%)
May 30, 2024 16879 16900 16690 16737 0 -183.50(-1.08%)
May 29, 2024 16880 16990 16874 16921 0 -99.30(-0.58%)
May 28, 2024 16988 17033 16918 17020 0 +99.10(+0.59%)
May 24, 2024 16784 16948 16772 16921 0 +184.80(+1.10%)
May 23, 2024 16994 16996 16678 16736 0 -65.50(-0.39%)
May 22, 2024 16842 16855 16712 16802 0 -31.10(-0.18%)
May 21, 2024 16730 16839 16720 16833 0 +37.70(+0.22%)
May 20, 2024 16699 16824 16696 16795 0 +108.90(+0.65%)
May 17, 2024 16709 16726 16614 16686 0 -12.30(-0.07%)
May 16, 2024 16740 16798 16693 16698 0 -44.10(-0.26%)
May 15, 2024 16601 16750 16544 16742 0 +231.20(+1.40%)
May 14, 2024 16389 16526 16386 16511 0 +123.00(+0.75%)
May 13, 2024 16393 16407 16335 16388 0 +47.30(+0.29%)
May 10, 2024 16389 16437 16294 16341 0 -5.40(-0.03%)
May 09, 2024 16331 16363 16242 16346 0 +43.50(+0.27%)
May 08, 2024 16230 16342 16226 16303 0 -29.80(-0.18%)
May 07, 2024 16361 16397 16304 16333 0 -16.60(-0.10%)
May 06, 2024 16209 16350 16198 16349 0 +192.90(+1.19%)
May 03, 2024 16148 16205 16068 16156 0 +315.30(+1.99%)
May 02, 2024 15758 15863 15605 15841 0 +235.50(+1.51%)
May 01, 2024 15647 15926 15558 15606 0 -52.30(-0.33%)
Apr 30, 2024 15919 15979 15656 15658 0 -325.30(-2.04%)
Apr 29, 2024 16007 16022 15886 15983 0 +55.20(+0.35%)
Apr 26, 2024 15824 15981 15771 15928 0 +316.10(+2.02%)
Apr 25, 2024 15375 15644 15344 15612 0 -101.00(-0.64%)
Apr 24, 2024 15803 15839 15634 15713 0 +16.20(+0.10%)
Apr 23, 2024 15528 15730 15511 15697 0 +245.30(+1.59%)
Apr 22, 2024 15396 15539 15266 15451 0 +169.30(+1.11%)
Apr 19, 2024 15543 15577 15223 15282 0 -319.50(-2.05%)
Apr 18, 2024 15704 15786 15588 15602 0 -81.90(-0.52%)
Apr 17, 2024 15934 15957 15654 15683 0 -181.80(-1.15%)
Apr 16, 2024 15856 15966 15822 15865 0 -19.80(-0.12%)
Apr 15, 2024 16276 16295 15864 15885 0 -290.10(-1.79%)
Apr 12, 2024 16296 16342 16125 16175 0 -267.10(-1.62%)
Apr 11, 2024 16238 16465 16155 16442 0 +271.80(+1.68%)
Apr 10, 2024 16104 16200 16092 16170 0 -136.20(-0.84%)
Apr 09, 2024 16331 16348 16141 16307 0 +52.60(+0.32%)
Apr 08, 2024 16285 16324 16221 16254 0 +5.50(+0.03%)
Apr 05, 2024 16094 16326 16080 16248 0 +199.40(+1.24%)
Apr 04, 2024 16419 16468 16047 16049 0 -228.40(-1.40%)
Apr 03, 2024 16172 16341 16169 16278 0 +37.00(+0.23%)
Apr 02, 2024 16199 16251 16137 16240 0 -156.30(-0.95%)
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.