Skip to main content

Nasdaq Composite (NQ: COMP )

15,996.82 USD -44.80 (-0.28%)
Daily Price Updated: 4:15 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 16097 16134 15954 15997 0 -44.80(-0.28%)
Feb 22, 2024 15900 16062 15869 16042 0 +460.70(+2.96%)
Feb 21, 2024 15533 15584 15452 15581 0 -49.90(-0.32%)
Feb 20, 2024 15680 15730 15508 15631 0 -144.90(-0.92%)
Feb 16, 2024 15911 15917 15752 15776 0 -130.50(-0.82%)
Feb 15, 2024 15870 15911 15780 15906 0 +47.00(+0.30%)
Feb 14, 2024 15787 15866 15684 15859 0 +203.60(+1.30%)
Feb 13, 2024 15599 15770 15551 15656 0 -286.90(-1.80%)
Feb 12, 2024 15983 16080 15918 15942 0 -48.20(-0.30%)
Feb 09, 2024 15844 16007 15832 15991 0 +197.00(+1.25%)
Feb 08, 2024 15763 15813 15739 15794 0 +37.10(+0.24%)
Feb 07, 2024 15689 15771 15646 15757 0 +147.60(+0.95%)
Feb 06, 2024 15645 15653 15515 15609 0 +11.30(+0.07%)
Feb 05, 2024 15614 15638 15472 15598 0 -31.30(-0.20%)
Feb 02, 2024 15403 15664 15367 15629 0 +267.40(+1.74%)
Feb 01, 2024 15254 15372 15209 15362 0 +197.60(+1.30%)
Jan 31, 2024 15335 15406 15158 15164 0 -345.90(-2.23%)
Jan 30, 2024 15604 15619 15485 15510 0 -118.10(-0.76%)
Jan 29, 2024 15464 15631 15450 15628 0 +172.60(+1.12%)
Jan 26, 2024 15476 15539 15433 15455 0 -55.10(-0.36%)
Jan 25, 2024 15551 15597 15431 15510 0 +28.60(+0.18%)
Jan 24, 2024 15561 15629 15469 15482 0 +56.00(+0.36%)
Jan 23, 2024 15388 15432 15337 15426 0 +65.60(+0.43%)
Jan 22, 2024 15392 15439 15334 15360 0 +49.30(+0.32%)
Jan 19, 2024 15127 15311 15087 15311 0 +255.30(+1.70%)
Jan 18, 2024 14994 15067 14911 15056 0 +200.10(+1.35%)
Jan 17, 2024 14820 14866 14706 14856 0 -88.70(-0.59%)
Jan 16, 2024 14908 15004 14864 14944 0 -28.50(-0.19%)
Jan 12, 2024 15000 15047 14932 14973 0 +2.60(+0.02%)
Jan 11, 2024 15021 15064 14800 14970 0 +0.50(+0.00%)
Jan 10, 2024 14884 14998 14843 14970 0 +112.00(+0.75%)
Jan 09, 2024 14742 14894 14717 14858 0 +13.90(+0.09%)
Jan 08, 2024 14566 14847 14560 14844 0 +319.70(+2.20%)
Jan 05, 2024 14515 14625 14478 14524 0 +13.80(+0.10%)
Jan 04, 2024 14532 14633 14505 14510 0 -81.90(-0.56%)
Jan 03, 2024 14642 14695 14577 14592 0 -173.70(-1.18%)
Jan 02, 2024 14874 14888 14682 14766 0 -245.40(-1.63%)
Dec 29, 2023 15099 15111 14955 15011 0 -83.80(-0.56%)
Dec 28, 2023 15145 15150 15087 15095 0 -4.10(-0.03%)
Dec 27, 2023 15090 15114 15052 15099 0 +24.60(+0.16%)
Dec 26, 2023 15029 15101 15024 15075 0 +81.60(+0.54%)
Dec 22, 2023 15006 15047 14927 14993 0 +29.10(+0.19%)
Dec 21, 2023 14936 14971 14838 14964 0 +186.00(+1.26%)
Dec 20, 2023 14983 15069 14776 14778 0 -225.30(-1.50%)
Dec 19, 2023 14939 15004 14922 15003 0 +98.40(+0.66%)
Dec 18, 2023 14816 14938 14812 14905 0 +90.90(+0.61%)
Dec 15, 2023 14798 14848 14753 14814 0 +52.30(+0.35%)
Dec 14, 2023 14799 14856 14642 14762 0 +27.60(+0.19%)
Dec 13, 2023 14562 14744 14518 14734 0 +200.60(+1.38%)
Dec 12, 2023 14431 14533 14385 14533 0 +100.90(+0.70%)
Dec 11, 2023 14340 14436 14325 14432 0 +28.50(+0.20%)
Dec 08, 2023 14269 14417 14265 14404 0 +64.00(+0.45%)
Dec 07, 2023 14232 14353 14221 14340 0 +193.30(+1.37%)
Dec 06, 2023 14325 14328 14138 14147 0 -83.20(-0.58%)
Dec 05, 2023 14125 14286 14122 14230 0 +44.40(+0.31%)
Dec 04, 2023 14169 14198 14058 14186 0 -119.50(-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.