Nasdaq Composite (NQ: COMP )

12,377.18 USD +27.81 (+0.23%)
Daily Price Updated: 4:15 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 12369 12439 12357 12377 0 +22.07(+0.18%)
Dec 01, 2020 12313 12406 12264 12355 0 +156.37(+1.28%)
Nov 30, 2020 12224 12245 12027 12199 0 -7.11(-0.06%)
Nov 27, 2020 12159 12236 12155 12206 0 +111.45(+0.92%)
Nov 25, 2020 12054 12115 12021 12094 0 +57.61(+0.48%)
Nov 24, 2020 11937 12050 11863 12037 0 +156.16(+1.31%)
Nov 23, 2020 11917 11949 11797 11881 0 +25.66(+0.22%)
Nov 20, 2020 11893 11935 11853 11855 0 -44.37(-0.37%)
Nov 17, 2020 11913 11950 11852 11899 0 -24.79(-0.21%)
Nov 16, 2020 11836 11938 11815 11924 0 +94.84(+0.80%)
Nov 13, 2020 11795 11850 11716 11829 0 +119.70(+1.02%)
Nov 12, 2020 11802 11848 11666 11710 0 -76.84(-0.65%)
Nov 11, 2020 11657 11794 11639 11786 0 +224.15(+1.94%)
Nov 10, 2020 11625 11666 11425 11562 0 -151.50(-1.29%)
Nov 09, 2020 12047 12107 11703 11714 0 -181.45(-1.53%)
Nov 06, 2020 11870 11921 11737 11895 0 +4.30(+0.04%)
Nov 05, 2020 11816 11924 11790 11891 0 +300.15(+2.59%)
Nov 04, 2020 11448 11663 11394 11591 0 +430.21(+3.85%)
Nov 03, 2020 11039 11214 11005 11161 0 +202.96(+1.85%)
Nov 02, 2020 11010 11071 10831 10958 0 +46.02(+0.42%)
Oct 30, 2020 11103 11130 10823 10912 0 -274.00(-2.45%)
Oct 29, 2020 11075 11288 11030 11186 0 +180.72(+1.64%)
Oct 28, 2020 11242 11250 11003 11005 0 -426.48(-3.73%)
Oct 27, 2020 11409 11465 11362 11431 0 +72.41(+0.64%)
Oct 26, 2020 11441 11546 11221 11359 0 -189.34(-1.64%)
Oct 23, 2020 11536 11549 11435 11548 0 +42.27(+0.37%)
Oct 22, 2020 11527 11549 11369 11506 0 +21.32(+0.19%)
Oct 21, 2020 11530 11614 11476 11485 0 -31.80(-0.28%)
Oct 20, 2020 11532 11633 11471 11516 0 +37.61(+0.33%)
Oct 19, 2020 11732 11778 11455 11479 0 -192.68(-1.65%)
Oct 16, 2020 11762 11827 11649 11672 0 -42.31(-0.36%)
Oct 15, 2020 11575 11741 11572 11714 0 -54.86(-0.47%)
Oct 14, 2020 11889 11940 11714 11769 0 -95.17(-0.80%)
Oct 13, 2020 11902 11947 11822 11864 0 -12.36(-0.10%)
Oct 12, 2020 11732 11966 11704 11876 0 +296.32(+2.56%)
Oct 09, 2020 11488 11581 11477 11580 0 +158.96(+1.39%)
Oct 08, 2020 11443 11448 11384 11421 0 +56.38(+0.50%)
Oct 07, 2020 11272 11381 11258 11365 0 +210.00(+1.88%)
Oct 06, 2020 11315 11392 11124 11155 0 -177.89(-1.57%)
Oct 05, 2020 11169 11335 11163 11332 0 +257.47(+2.32%)
Oct 02, 2020 11083 11245 11034 11075 0 -251.49(-2.22%)
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.