NASDAQ Composite Index (COMP)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 18196.221 | 126.97 | 0.70 | 18029.847 | 18243.576 | 17768.592 | 0 |
| 1741298400 | 18069.255 | -483.48 | -2.61 | 18204.527 | 18439.24 | 17980.392 | 0 |
| 1741212000 | 18552.734 | 267.57 | 1.46 | 18312.965 | 18604.467 | 18144.725 | 0 |
| 1741125600 | 18285.162 | -65.03 | -0.35 | 18176.433 | 18589.49 | 17956.602 | 0 |
| 1741039200 | 18350.191 | -497.09 | -2.64 | 18923.358 | 18992.302 | 18216.629 | 0 |
| 1740780000 | 18847.279 | 302.86 | 1.63 | 18477.17 | 18861.326 | 18372.986 | 0 |
| 1740693600 | 18544.418 | -530.84 | -2.78 | 19212.362 | 19242.687 | 18535.224 | 0 |
| 1740607200 | 19075.262 | 48.88 | 0.26 | 19109.324 | 19286.016 | 18966.454 | 0 |
| 1740520800 | 19026.386 | -260.54 | -1.35 | 19242.608 | 19256.346 | 18871.519 | 0 |
| 1740434400 | 19286.924 | -237.08 | -1.21 | 19590.845 | 19644.229 | 19275.455 | 0 |
| 1740175200 | 19524.005 | -438.36 | -2.20 | 20006.692 | 20016.662 | 19510.908 | 0 |
| 1740088800 | 19962.362 | -93.89 | -0.47 | 20029.185 | 20041.152 | 19795.019 | 0 |
| 1740002400 | 20056.252 | 14.99 | 0.07 | 19994.501 | 20099.391 | 19928.894 | 0 |
| 1739916000 | 20041.26 | 14.49 | 0.07 | 20090.554 | 20110.114 | 19909.737 | 0 |
| 1739570400 | 20026.773 | 81.13 | 0.41 | 19956.821 | 20045.763 | 19932.149 | 0 |
| 1739484000 | 19945.644 | 295.69 | 1.50 | 19696.917 | 19952.172 | 19675.871 | 0 |
| 1739397600 | 19649.95 | 6.1 | 0.03 | 19436.51 | 19682.51 | 19415.483 | 0 |
| 1739311200 | 19643.855 | -70.42 | -0.36 | 19602.111 | 19731.932 | 19579.767 | 0 |
| 1739224800 | 19714.27 | 190.87 | 0.98 | 19668.178 | 19772.038 | 19650.787 | 0 |
| 1738965600 | 19523.401 | -268.59 | -1.36 | 19774.867 | 19862.545 | 19489.358 | 0 |
| 1738879200 | 19791.991 | 99.66 | 0.51 | 19725.827 | 19793.359 | 19654.105 | 0 |
| 1738792800 | 19692.329 | 38.31 | 0.19 | 19533.053 | 19696.936 | 19498.897 | 0 |
| 1738706400 | 19654.015 | 262.06 | 1.35 | 19422.17 | 19666.443 | 19408.179 | 0 |
| 1738620000 | 19391.955 | -235.49 | -1.20 | 19215.374 | 19502.127 | 19141.146 | 0 |
| 1738360800 | 19627.441 | -54.31 | -0.28 | 19832.333 | 19969.167 | 19575.206 | 0 |
| 1738274400 | 19681.748 | 49.43 | 0.25 | 19697.524 | 19785.787 | 19483.834 | 0 |
| 1738188000 | 19632.322 | -101.26 | -0.51 | 19695.68 | 19699.823 | 19479.51 | 0 |
| 1738101600 | 19733.586 | 391.75 | 2.03 | 19418.218 | 19759.431 | 19294.617 | 0 |
| 1738015200 | 19341.833 | -612.47 | -3.07 | 19234.042 | 19514.354 | 19204.953 | 0 |
| 1737756000 | 19954.301 | -99.38 | -0.50 | 20087.104 | 20118.607 | 19897.134 | 0 |
| 1737669600 | 20053.678 | 44.34 | 0.22 | 19906.987 | 20053.678 | 19892.553 | 0 |
| 1737583200 | 20009.339 | 252.56 | 1.28 | 19903.045 | 20068.517 | 19903.045 | 0 |
| 1737496800 | 19756.779 | 126.58 | 0.64 | 19734.39 | 19789.624 | 19551.166 | 0 |
| 1737151200 | 19630.198 | 291.91 | 1.51 | 19655.545 | 19709.642 | 19543.319 | 0 |
| 1737064800 | 19338.29 | -172.94 | -0.89 | 19573.867 | 19579.849 | 19335.68 | 0 |
| 1736978400 | 19511.234 | 466.84 | 2.45 | 19350.312 | 19548.9 | 19299.319 | 0 |
| 1736892000 | 19044.392 | -43.71 | -0.23 | 19207.748 | 19273.137 | 18926.601 | 0 |
| 1736805600 | 19088.102 | -73.53 | -0.38 | 18903.663 | 19099.968 | 18831.907 | 0 |
| 1736546400 | 19161.627 | -317.25 | -1.63 | 19312.26 | 19315.113 | 19018.747 | 0 |
| 1736373600 | 19478.877 | -10.8 | -0.06 | 19469.364 | 19544.504 | 19308.542 | 0 |
| 1736287200 | 19489.679 | -375.3 | -1.89 | 19938.077 | 19940.213 | 19421.022 | 0 |
| 1736200800 | 19864.98 | 243.3 | 1.24 | 19851.989 | 20007.946 | 19784.995 | 0 |
| 1735941600 | 19621.677 | 340.88 | 1.77 | 19395.511 | 19638.664 | 19379.573 | 0 |
| 1735855200 | 19280.792 | -30 | -0.16 | 19403.899 | 19517.868 | 19117.586 | 0 |
| 1735682400 | 19310.791 | -175.99 | -0.90 | 19551.357 | 19563.719 | 19283.407 | 0 |
| 1735596000 | 19486.784 | -235.25 | -1.19 | 19460.413 | 19622.932 | 19342.505 | 0 |
| 1735336800 | 19722.03 | -298.33 | -1.49 | 19896.767 | 19904.77 | 19553.397 | 0 |
| 1735250400 | 20020.356 | -10.77 | -0.05 | 19979.25 | 20070.083 | 19888.112 | 0 |
| 1735077600 | 20031.126 | 266.24 | 1.35 | 19818.475 | 20031.126 | 19813.764 | 0 |
| 1734991200 | 19764.885 | 192.29 | 0.98 | 19641.05 | 19772.094 | 19504.677 | 0 |
| 1734732000 | 19572.596 | 199.83 | 1.03 | 19190.042 | 19758.611 | 19168.381 | 0 |
| 1734645600 | 19372.768 | -19.92 | -0.10 | 19565.664 | 19623.017 | 19357.755 | 0 |
| 1734559200 | 19392.692 | -716.37 | -3.56 | 20114.981 | 20179.768 | 19336.585 | 0 |
| 1734472800 | 20109.06 | -64.83 | -0.32 | 20095.617 | 20148.827 | 20004.733 | 0 |
| 1734386400 | 20173.89 | 247.17 | 1.24 | 20016.12 | 20204.581 | 19988.115 | 0 |
| 1734127200 | 19926.724 | 23.88 | 0.12 | 19995.178 | 20061.654 | 19817.472 | 0 |
| 1734040800 | 19902.841 | -132.05 | -0.66 | 19947.336 | 20018.244 | 19897.383 | 0 |
| 1733954400 | 20034.894 | 347.65 | 1.77 | 19832.955 | 20055.934 | 19830.636 | 0 |
| 1733868000 | 19687.241 | -49.45 | -0.25 | 19796.39 | 19887.081 | 19641.341 | 0 |
| 1733781600 | 19736.689 | -123.08 | -0.62 | 19824.09 | 19872.787 | 19698.051 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
