NASDAQ Composite

$ 4,958.47
Updated 07:01:25
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume  
High $ 4,958.47
Low $ 4,958.47
Open $ 0
ISIN
Prev close $ 4,958.47
# of shares -
Market cap -
Intraday

Market closed
NASDAQ Composite
Market is closed, opens at 14:30
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  4,958.47 -3.9% Stock price decreasing -2.2% Stock price decreasing 0.2% Stock price increasing 3.8% Stock price increasing 12.5% Stock price increasing

History: NASDAQ Composite

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
30/06/2015
 
4958.47
4958.47
4958.47
 
 
 
29/06/2015
5021.21
5051.01
4956.23
4958.47
 
 
 
26/06/2015
5113.26
5121.47
5060.82
5080.50
 
 
 
25/06/2015
5139.48
5141.71
5102.16
5112.19
 
 
 
24/06/2015
5151.38
5164.36
5121.64
5122.41
 
 
 
23/06/2015
5161.68
5163.42
5139.33
5160.10
 
 
 
22/06/2015
5147.87
5162.13
5142.78
5153.97
 
 
 
19/06/2015
5139.76
5140.17
5113.94
5117.00
 
 
 
18/06/2015
5082.06
5143.32
5082.03
5132.95
 
 
 
17/06/2015
5067.68
5080.11
5042.25
5064.88
 
 
 
16/06/2015
5023.58
5063.06
5022.56
5055.55
 
 
 
15/06/2015
5011.79
5035.37
4985.94
5029.97
 
 
 
12/06/2015
5060.24
5067.96
5043.24
5051.10
 
 
 
11/06/2015
5088.26
5101.39
5075.05
5082.51
 
 
 
10/06/2015
5029.41
5086.66
5024.17
5076.69
 
 
 
09/06/2015
5013.13
5027.02
4974.62
5013.86
 
 
 
08/06/2015
5066.65
5069.00
5014.06
5021.63
 
 
 
05/06/2015
5057.04
5074.98
5025.52
5068.46
 
 
 
04/06/2015
5078.22
5101.11
5046.29
5059.12
 
 
 
03/06/2015
5098.48
5114.60
5084.99
5099.23
 
 
 
02/06/2015
5063.47
5100.02
5047.35
5076.52
 
 
 
01/06/2015
5094.94
5099.01
5045.67
5082.93
 
 
 
29/05/2015
5093.10
5099.40
5057.59
5070.03
 
 
 
28/05/2015
5096.34
5106.65
5080.24
5097.98
 
 
 
27/05/2015
5047.86
5111.54
5039.37
5106.59
 
 
 
26/05/2015
5076.91
5081.17
5016.74
5032.75
 
 
 
25/05/2015
 
5089.36
5089.36
5089.36
 
 
 
22/05/2015
5085.39
5103.84
5085.19
5089.36
 
 
 
21/05/2015
5065.94
5098.23
5062.51
5090.79
 
 
 
20/05/2015
5072.44
5097.52
5050.21
5071.74
 
 
 
19/05/2015
5080.44
5087.35
5062.80
5070.03
 
 
 
18/05/2015
5040.92
5084.50
5037.54
5078.44
 
 
 
15/05/2015
5059.15
5062.65
5034.84
5048.29
 
 
 
14/05/2015
5016.68
5051.72
4999.66
5050.80
 
 
 
13/05/2015
4991.42
5012.97
4977.49
4981.69
 
 
 
12/05/2015
4966.44
4995.50
4931.60
4976.19
 
 
 
11/05/2015
5003.26
5017.38
4992.02
4993.57
 
 
 
08/05/2015
4991.63
5014.33
4989.26
5003.55
 
 
 
07/05/2015
4917.75
4957.12
4914.53
4945.54
 
 
 
06/05/2015
4956.70
4965.10
4888.17
4919.64
 
 
 
05/05/2015
5000.20
5008.27
4934.34
4939.33
 
 
 
04/05/2015
5018.35
5043.62
5013.02
5016.93
 
 
 
01/05/2015
4966.32
5005.39
4962.74
5005.39
 
 
 
30/04/2015
4996.99
5015.96
4921.56
4941.42
 
 
 
29/04/2015
5028.46
5053.84
4999.83
5023.64
 
 
 
28/04/2015
5063.26
5075.30
5006.28
5055.42
 
 
 
27/04/2015
5104.36
5119.83
5053.54
5060.25
 
 
 
24/04/2015
5096.34
5100.37
5081.21
5092.08
 
 
 
23/04/2015
5020.22
5073.09
5019.30
5056.06
 
 
 
22/04/2015
5026.57
5040.65
4992.62
5035.17
 
 
 
21/04/2015
5023.96
5028.22
5009.51
5014.10
 
 
 
20/04/2015
4958.07
5000.20
4952.68
4994.60
 
 
 
17/04/2015
4966.11
4974.09
4912.32
4931.82
 
 
 
16/04/2015
4999.36
5016.00
4996.00
5007.79
 
 
 
15/04/2015
4992.62
5021.19
4989.24
5011.02
 
 
 
14/04/2015
4988.82
4996.82
4952.01
4977.29
 
 
 
13/04/2015
5001.56
5024.25
4985.96
4988.25
 
 
 
10/04/2015
4977.03
4996.08
4970.02
4995.98
 
 
 
09/04/2015
4950.84
4975.93
4928.11
4974.56
 
 
 
08/04/2015
4914.15
4956.72
4914.15
4950.82
 
 
 
07/04/2015
4917.50
4948.88
4909.77
4910.23
 
 
 
06/04/2015
4855.94
4929.62
4852.91
4917.32
 
 
 
03/04/2015
 
4886.94
4886.94
4886.94
 
 
 
02/04/2015
4885.41
4901.32
4872.96
4886.94
 
 
 
01/04/2015
4894.36
4899.38
4844.39
4880.23
 
 
 

Copyright Euroinvestor A/S 2015   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
30 June 2015 09:19:08
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150624.2 - EUROWEB5 - 2015-06-30 10:19:08 - 2015-06-30 09:19:08 - 1000 - Website: OKAY