NASDAQ Composite Index (COMP)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727211600 | 18074.521 | 100.25 | 0.56 | 18046.441 | 18091.96 | 17863.375 | 0 |
| 1727125200 | 17974.269 | 25.95 | 0.14 | 17994.905 | 18021.575 | 17936.368 | 0 |
| 1726866000 | 17948.32 | -65.66 | -0.36 | 17999.345 | 18024.335 | 17835.637 | 0 |
| 1726779600 | 18013.981 | 440.68 | 2.51 | 17980.89 | 18099.928 | 17909.746 | 0 |
| 1726693200 | 17573.3 | -54.76 | -0.31 | 17663.383 | 17832.704 | 17556.424 | 0 |
| 1726606800 | 17628.061 | 35.94 | 0.20 | 17707.018 | 17781.739 | 17544.638 | 0 |
| 1726520400 | 17592.126 | -91.85 | -0.52 | 17573.702 | 17618.397 | 17480.661 | 0 |
| 1726261200 | 17683.976 | 114.3 | 0.65 | 17575.258 | 17719.136 | 17564.605 | 0 |
| 1726174800 | 17569.676 | 174.15 | 1.00 | 17413.888 | 17605.722 | 17338.318 | 0 |
| 1726088400 | 17395.531 | 369.65 | 2.17 | 17061.405 | 17420.233 | 16787.836 | 0 |
| 1726002000 | 17025.88 | 141.28 | 0.84 | 16949.641 | 17036.071 | 16801.125 | 0 |
| 1725915600 | 16884.602 | 193.77 | 1.16 | 16835.674 | 16923.277 | 16732.833 | 0 |
| 1725656400 | 16690.83 | -436.83 | -2.55 | 17137.619 | 17166.544 | 16668.571 | 0 |
| 1725570000 | 17127.661 | 43.37 | 0.25 | 17063.237 | 17295.576 | 17035.066 | 0 |
| 1725483600 | 17084.296 | -52 | -0.30 | 17015.713 | 17232.652 | 16984.671 | 0 |
| 1725397200 | 17136.298 | -577.33 | -3.26 | 17585.449 | 17585.449 | 17057.785 | 0 |
| 1725051600 | 17713.624 | 197.19 | 1.13 | 17650.49 | 17720.374 | 17498.792 | 0 |
| 1724965200 | 17516.43 | -39.6 | -0.23 | 17610.571 | 17789.213 | 17482.604 | 0 |
| 1724878800 | 17556.027 | -198.79 | -1.12 | 17738.802 | 17759.943 | 17439.396 | 0 |
| 1724792400 | 17754.819 | 29.06 | 0.16 | 17655.521 | 17789.719 | 17573.371 | 0 |
| 1724706000 | 17725.764 | -152.03 | -0.85 | 17867.846 | 17909.085 | 17645.687 | 0 |
| 1724446800 | 17877.793 | 258.44 | 1.47 | 17772.727 | 17941.265 | 17700.267 | 0 |
| 1724360400 | 17619.353 | -299.63 | -1.67 | 17993.72 | 18017.689 | 17589.149 | 0 |
| 1724274000 | 17918.986 | 102.05 | 0.57 | 17840.512 | 17963.069 | 17790.981 | 0 |
| 1724187600 | 17816.937 | -59.83 | -0.33 | 17849.087 | 17932.533 | 17758.195 | 0 |
| 1724101200 | 17876.771 | 245.05 | 1.39 | 17649.741 | 17877.442 | 17585.578 | 0 |
| 1723842000 | 17631.72 | 37.23 | 0.21 | 17516.404 | 17674.649 | 17502.824 | 0 |
| 1723755600 | 17594.495 | 401.9 | 2.34 | 17394.545 | 17602.718 | 17375.411 | 0 |
| 1723669200 | 17192.6 | 4.99 | 0.03 | 17227.64 | 17260.727 | 17032.167 | 0 |
| 1723582800 | 17187.607 | 407 | 2.43 | 16944.735 | 17192.793 | 16943.952 | 0 |
| 1723496400 | 16780.609 | 35.31 | 0.21 | 16793.642 | 16895.787 | 16699.387 | 0 |
| 1723237200 | 16745.302 | 85.28 | 0.51 | 16636.522 | 16789.222 | 16574.574 | 0 |
| 1723150800 | 16660.02 | 464.22 | 2.87 | 16408.265 | 16694.247 | 16262.931 | 0 |
| 1723064400 | 16195.805 | -171.05 | -1.05 | 16622.309 | 16709.807 | 16179.531 | 0 |
| 1722978000 | 16366.854 | 166.77 | 1.03 | 16261.359 | 16620.314 | 16137.645 | 0 |
| 1722891600 | 16200.081 | -576.08 | -3.43 | 15712.532 | 16453.457 | 15708.537 | 0 |
| 1722632400 | 16776.163 | -417.98 | -2.43 | 16780.446 | 16920.625 | 16582.789 | 0 |
| 1722546000 | 17194.145 | -405.25 | -2.30 | 17647.031 | 17791.584 | 17051.417 | 0 |
| 1722459600 | 17599.399 | 451.98 | 2.64 | 17499.231 | 17693.983 | 17438.602 | 0 |
| 1722373200 | 17147.416 | -222.78 | -1.28 | 17424.1 | 17468.558 | 17015.376 | 0 |
| 1722286800 | 17370.2 | 12.32 | 0.07 | 17444.39 | 17535.316 | 17299.831 | 0 |
| 1722027600 | 17357.881 | 176.16 | 1.03 | 17331.946 | 17454.566 | 17239.993 | 0 |
| 1721941200 | 17181.724 | -160.69 | -0.93 | 17352.643 | 17544.459 | 17033.964 | 0 |
| 1721854800 | 17342.413 | -654.94 | -3.64 | 17733.907 | 17747.057 | 17313.518 | 0 |
| 1721768400 | 17997.351 | -10.22 | -0.06 | 17982.735 | 18128.384 | 17968.099 | 0 |
| 1721682000 | 18007.567 | 280.63 | 1.58 | 17923.645 | 18040.932 | 17839.76 | 0 |
| 1721422800 | 17726.939 | -144.28 | -0.81 | 17835.591 | 17935.141 | 17691.431 | 0 |
| 1721336400 | 17871.223 | -125.7 | -0.70 | 18119.152 | 18130.866 | 17759.544 | 0 |
| 1721250000 | 17996.924 | -512.42 | -2.77 | 18188.187 | 18223.236 | 17972.865 | 0 |
| 1721163600 | 18509.34 | 36.78 | 0.20 | 18534.268 | 18576.831 | 18386.069 | 0 |
| 1721077200 | 18472.565 | 74.12 | 0.40 | 18485.913 | 18641.532 | 18397.833 | 0 |
| 1720818000 | 18398.445 | 115.04 | 0.63 | 18303.641 | 18556.725 | 18293.595 | 0 |
| 1720731600 | 18283.406 | -364.04 | -1.95 | 18659.246 | 18671.069 | 18238.781 | 0 |
| 1720645200 | 18647.448 | 218.16 | 1.18 | 18512.09 | 18655.191 | 18467.581 | 0 |
| 1720558800 | 18429.29 | 25.55 | 0.14 | 18465.023 | 18511.889 | 18381.604 | 0 |
| 1720472400 | 18403.738 | 50.98 | 0.28 | 18371.858 | 18416.94 | 18342.599 | 0 |
| 1720213200 | 18352.758 | 164.46 | 0.90 | 18200.598 | 18366.308 | 18197.135 | 0 |
| 1720040400 | 18188.301 | 159.54 | 0.88 | 18016.123 | 18188.301 | 18016.123 | 0 |
| 1719954000 | 18028.763 | 149.46 | 0.84 | 17808.036 | 18031.288 | 17802.237 | 0 |
| 1719867600 | 17879.299 | 146.7 | 0.83 | 17773.896 | 17894.283 | 17657.641 | 0 |
| 1719608400 | 17732.602 | -126.08 | -0.71 | 17891.095 | 18034.997 | 17723.829 | 0 |
| 1719522000 | 17858.683 | 53.53 | 0.30 | 17793.953 | 17892.78 | 17765.42 | 0 |
| 1719435600 | 17805.155 | 87.5 | 0.49 | 17697.265 | 17813.548 | 17687.066 | 0 |
| 1719349200 | 17717.653 | 220.84 | 1.26 | 17572.156 | 17734.344 | 17546.631 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
