NASDAQ Composite Index (COMP)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733522400 | 19859.773 | 159.51 | 0.81 | 19743.958 | 19863.144 | 19734.423 | 0 |
| 1733436000 | 19700.258 | -34.86 | -0.18 | 19756.399 | 19790.033 | 19688.589 | 0 |
| 1733349600 | 19735.115 | 254.21 | 1.30 | 19587.476 | 19741.762 | 19575.395 | 0 |
| 1733263200 | 19480.91 | 76.96 | 0.40 | 19364.342 | 19486.145 | 19340.407 | 0 |
| 1733176800 | 19403.947 | 185.78 | 0.97 | 19255.424 | 19436.921 | 19255.424 | 0 |
| 1732917600 | 19218.166 | 157.69 | 0.83 | 19087.467 | 19245.488 | 19066.52 | 0 |
| 1732744800 | 19060.475 | -113.82 | -0.59 | 19132.987 | 19133.111 | 18937.196 | 0 |
| 1732658400 | 19174.297 | 119.46 | 0.63 | 19109.081 | 19184.397 | 19100.727 | 0 |
| 1732572000 | 19054.835 | 51.18 | 0.27 | 19140.585 | 19208.677 | 18969.348 | 0 |
| 1732312800 | 19003.651 | 31.23 | 0.16 | 18966.32 | 19025.774 | 18899.482 | 0 |
| 1732226400 | 18972.42 | 6.28 | 0.03 | 19072.78 | 19110.89 | 18714.057 | 0 |
| 1732140000 | 18966.143 | -21.33 | -0.11 | 18971.311 | 18974.908 | 18724.385 | 0 |
| 1732053600 | 18987.468 | 195.66 | 1.04 | 18699.704 | 18992.082 | 18689.832 | 0 |
| 1731967200 | 18791.806 | 111.69 | 0.60 | 18717.933 | 18865.277 | 18672.303 | 0 |
| 1731708000 | 18680.12 | -427.53 | -2.24 | 18929.915 | 18936.751 | 18598.873 | 0 |
| 1731621600 | 19107.65 | -123.08 | -0.64 | 19256.09 | 19275.804 | 19073.392 | 0 |
| 1731535200 | 19230.725 | -50.68 | -0.26 | 19286.456 | 19358.482 | 19191.126 | 0 |
| 1731448800 | 19281.401 | -17.36 | -0.09 | 19289.813 | 19343.045 | 19168.524 | 0 |
| 1731362400 | 19298.763 | 11.99 | 0.06 | 19355.338 | 19366.068 | 19193.286 | 0 |
| 1731103200 | 19286.776 | 17.32 | 0.09 | 19255.14 | 19318.556 | 19224.434 | 0 |
| 1731016800 | 19269.458 | 285.99 | 1.51 | 19084.427 | 19301.701 | 19084.427 | 0 |
| 1730930400 | 18983.465 | 544.3 | 2.95 | 18772.76 | 19000.499 | 18730.207 | 0 |
| 1730844000 | 18439.17 | 259.19 | 1.43 | 18250.706 | 18449.674 | 18250.706 | 0 |
| 1730757600 | 18179.984 | -59.93 | -0.33 | 18220.425 | 18308.3 | 18112.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
