NASDAQ Composite

$ 4,126.97
Updated 07:11:39
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume  
High $ 4,126.97
Low $ 4,126.97
Open $ 0
 
Prev close $ 4,126.97
# 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
 
  4,126.97 0.8% Stock price increasing -2.4% Stock price decreasing 0.0% Stock price decreasing 5.0% Stock price increasing 26.2% Stock price increasing

History: NASDAQ Composite

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/04/2014
4160.90
4161.44
4125.41
4126.97
 
 
 
22/04/2014
4132.06
4170.72
4131.61
4161.46
 
 
 
17/04/2014
4080.30
4095.52
4095.52
4095.52
 
 
 
16/04/2014
4066.82
4086.28
4038.81
4086.22
 
 
 
15/04/2014
4032.63
4054.80
3946.03
4034.16
 
 
 
14/04/2014
4038.06
4050.79
3986.50
4022.69
 
 
 
11/04/2014
4015.07
4067.22
3991.64
3999.73
 
 
 
10/04/2014
4181.21
4182.61
4042.76
4054.11
 
 
 
09/04/2014
4129.63
4185.19
4121.17
4183.90
 
 
 
08/04/2014
4085.18
4120.24
4066.11
4112.99
 
 
 
07/04/2014
4110.92
4133.68
4052.14
4079.75
 
 
 
04/04/2014
4263.94
4267.06
4118.71
4127.72
 
 
 
03/04/2014
4282.18
4284.68
4216.57
4237.74
 
 
 
02/04/2014
4281.61
4286.09
4258.86
4276.46
 
 
 
01/04/2014
4219.87
4268.20
4218.77
4268.04
 
 
 
31/03/2014
4185.62
4212.97
4180.54
4198.99
 
 
 
28/03/2014
4163.18
4203.49
4144.69
4155.76
 
 
 
27/03/2014
4169.35
4186.12
4131.81
4151.23
 
 
 
26/03/2014
4254.98
4263.07
4173.58
4173.58
 
 
 
25/03/2014
4252.65
4274.32
4203.64
4234.27
 
 
 
24/03/2014
4289.49
4289.49
4190.61
4226.38
 
 
 
21/03/2014
4339.90
4344.39
4268.34
4276.79
 
 
 
20/03/2014
4297.99
4329.61
4287.41
4319.29
 
 
 
19/03/2014
4331.46
4334.30
4283.54
4307.60
 
 
 
18/03/2014
4286.22
4334.66
4284.11
4333.31
 
 
 
17/03/2014
4274.22
4301.28
4273.01
4279.95
 
 
 
14/03/2014
4250.45
4272.34
4241.94
4245.40
 
 
 
13/03/2014
4338.26
4339.90
4242.94
4260.42
 
 
 
12/03/2014
4288.60
4323.33
4270.22
4323.33
 
 
 
11/03/2014
4342.93
4354.43
4295.47
4307.19
 
 
 
10/03/2014
4332.62
4339.93
4307.84
4334.45
 
 
 
07/03/2014
4370.98
4371.39
4319.15
4336.22
 
 
 
06/03/2014
4368.81
4371.71
4341.00
4352.13
 
 
 
05/03/2014
4352.76
4362.50
4344.15
4357.97
 
 
 
04/03/2014
4327.85
4357.21
4327.54
4351.97
 
 
 
03/03/2014
4261.42
4284.14
4239.65
4277.30
 
 
 
28/02/2014
4323.52
4342.59
4275.61
4308.12
 
 
 
27/02/2014
4291.47
4322.46
4284.78
4318.93
 
 
 
26/02/2014
4300.45
4316.82
4278.54
4292.06
 
 
 
25/02/2014
4298.48
4307.51
4275.80
4287.59
 
 
 
24/02/2014
4273.32
4311.12
4272.11
4292.97
 
 
 
21/02/2014
4282.17
4284.85
4261.63
4263.41
 
 
 
20/02/2014
4241.46
4272.34
4226.75
4267.54
 
 
 
19/02/2014
4260.74
4274.28
4232.38
4237.95
 
 
 
18/02/2014
4253.71
4277.33
4243.56
4272.78
 
 
 
14/02/2014
4237.00
4250.91
4225.75
4244.02
 
 
 
13/02/2014
4171.58
4240.67
4170.47
4240.67
 
 
 
12/02/2014
4196.85
4212.61
4190.39
4201.29
 
 
 
11/02/2014
4154.66
4198.51
4153.10
4191.04
 
 
 
10/02/2014
4125.12
4148.30
4122.61
4148.17
 
 
 
07/02/2014
4081.82
4126.51
4069.93
4125.86
 
 
 
06/02/2014
4022.66
4064.06
4022.17
4057.12
 
 
 
05/02/2014
4015.50
4026.28
3968.19
4011.55
 
 
 
04/02/2014
4019.44
4044.20
4004.58
4031.52
 
 
 
03/02/2014
4105.06
4113.55
3989.95
3996.96
 
 
 
31/01/2014
4068.63
4124.92
4067.61
4103.88
 
 
 
30/01/2014
4098.81
4135.84
4094.17
4123.12
 
 
 
29/01/2014
4060.61
4091.27
4044.76
4051.43
 
 
 
28/01/2014
4067.86
4099.81
4067.69
4097.96
 
 
 
27/01/2014
4132.22
4136.46
4052.63
4083.61
 
 
 
24/01/2014
4194.97
4197.93
4128.17
4128.17
 
 
 
23/01/2014
4224.36
4224.44
4192.28
4218.87
 
 
 
22/01/2014
4234.58
4246.55
4225.52
4243.00
 
 
 
21/01/2014
4222.98
4227.93
4193.17
4225.76
 
 
 
20/01/2014
 
4197.58
4197.58
4197.58
 
 
 
Euroinvestor around the globe: Euroinvestor.dk | Euroinvestor.se | Euroinvestor.no | Euroinvestor.fr | Forexinvestor.com| Wisselkoersen.nl | Valuta.se | Valutaveksel.no | Divisas.es | Valute.it
Copyright Euroinvestor A/S 2014   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.
 
24 April 2014 07:27:15
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20140324.1 - EUROWEB6 - 2014-04-24 08:27:15 - 2014-04-24 07:27:15 - 1000 - Website: OKAY