NASDAQ Composite

$ 4,681.50
Updated 07:01:18
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume  
High $ 4,681.50
Low $ 4,681.50
Open $ 0
 
Prev close $ 4,681.50
# of shares -
Market cap -
Intraday

Market closed
NASDAQ Composite
Market is open (until 21:00) - Delayed 15 min
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  4,681.50 0.3% Stock price increasing -1.9% Stock price decreasing 2.6% Stock price increasing 5.3% Stock price increasing 14.2% Stock price increasing

History: NASDAQ Composite

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
28/01/2015
 
4681.50
4681.50
4681.50
 
 
 
27/01/2015
4698.23
4721.88
4659.83
4681.50
 
 
 
26/01/2015
4752.36
4774.18
4734.20
4771.76
 
 
 
23/01/2015
4748.19
4771.18
4737.95
4757.88
 
 
 
22/01/2015
4690.93
4752.60
4644.57
4750.40
 
 
 
21/01/2015
4641.95
4692.46
4629.59
4667.42
 
 
 
20/01/2015
4655.84
4665.65
4601.10
4654.85
 
 
 
16/01/2015
4566.38
4635.82
4563.11
4634.38
 
 
 
15/01/2015
4657.46
4663.96
4567.39
4570.82
 
 
 
14/01/2015
4610.76
4655.37
4595.98
4639.32
 
 
 
13/01/2015
4708.74
4751.34
4624.28
4661.50
 
 
 
12/01/2015
4714.07
4715.81
4650.66
4664.71
 
 
 
09/01/2015
4744.47
4744.71
4681.24
4704.07
 
 
 
08/01/2015
4689.54
4741.38
4688.02
4736.19
 
 
 
07/01/2015
4626.84
4652.72
4613.90
4650.47
 
 
 
06/01/2015
4666.85
4667.33
4567.60
4592.74
 
 
 
05/01/2015
4700.34
4702.77
4641.46
4652.57
 
 
 
02/01/2015
4760.24
4777.01
4698.11
4726.81
 
 
 
31/12/2014
4790.53
4806.43
4734.11
4736.05
 
 
 
30/12/2014
4793.61
4803.89
4772.88
4777.44
 
 
 
29/12/2014
4801.26
4813.72
4798.90
4806.91
 
 
 
24/12/2014
4770.12
4787.58
4768.67
4773.47
 
 
 
23/12/2014
4798.03
4798.06
4761.39
4765.42
 
 
 
22/12/2014
4759.04
4781.93
4757.80
4781.42
 
 
 
19/12/2014
4752.60
4782.13
4738.29
4765.38
 
 
 
18/12/2014
4712.39
4748.40
4697.09
4748.40
 
 
 
17/12/2014
4556.90
4651.90
4550.70
4644.31
 
 
 
16/12/2014
4572.79
4645.19
4547.31
4547.83
 
 
 
15/12/2014
4679.67
4690.58
4592.42
4605.16
 
 
 
12/12/2014
4665.35
4707.92
4653.60
4653.60
 
 
 
11/12/2014
4704.65
4759.88
4699.42
4708.16
 
 
 
10/12/2014
4754.42
4766.64
4679.24
4684.03
 
 
 
09/12/2014
4685.20
4768.41
4674.38
4766.46
 
 
 
08/12/2014
4769.76
4793.24
4722.91
4740.69
 
 
 
05/12/2014
4776.58
4788.98
4769.64
4780.76
 
 
 
04/12/2014
4772.00
4785.41
4753.71
4769.44
 
 
 
03/12/2014
4761.31
4781.37
4745.14
4774.47
 
 
 
02/12/2014
4732.97
4761.63
4729.76
4755.81
 
 
 
01/12/2014
4777.73
4782.07
4724.62
4727.35
 
 
 
28/11/2014
4797.10
4810.86
4786.72
4791.63
 
 
 
26/11/2014
4760.23
4788.00
4757.48
4787.32
 
 
 
25/11/2014
4762.39
4774.52
4749.92
4758.25
 
 
 
24/11/2014
4725.17
4755.02
4723.62
4754.89
 
 
 
21/11/2014
4751.01
4751.60
4700.73
4712.97
 
 
 
20/11/2014
4655.20
4702.97
4653.32
4701.87
 
 
 
19/11/2014
4694.78
4696.20
4655.72
4675.71
 
 
 
18/11/2014
4674.84
4709.83
4674.30
4702.44
 
 
 
17/11/2014
4678.44
4689.53
4655.20
4671.00
 
 
 
14/11/2014
4679.86
4688.74
4664.30
4688.54
 
 
 
13/11/2014
4681.56
4703.10
4664.27
4680.14
 
 
 
12/11/2014
4644.63
4678.58
4643.78
4675.14
 
 
 
11/11/2014
4649.19
4661.22
4640.24
4660.56
 
 
 
10/11/2014
4635.10
4653.38
4626.49
4651.62
 
 
 
07/11/2014
4636.89
4638.80
4606.81
4632.53
 
 
 
06/11/2014
4616.78
4639.17
4604.76
4638.47
 
 
 
05/11/2014
4649.47
4650.39
4607.73
4620.72
 
 
 
04/11/2014
4623.77
4635.95
4594.92
4623.64
 
 
 
03/11/2014
4633.71
4654.18
4627.42
4638.91
 
 
 
31/10/2014
4639.45
4641.51
4616.58
4630.74
 
 
 
30/10/2014
4532.10
4575.50
4521.79
4566.14
 
 
 
29/10/2014
4551.37
4564.44
4517.02
4549.23
 
 
 
28/10/2014
4505.73
4564.29
4505.11
4564.29
 
 
 
27/10/2014
4469.02
4489.60
4450.29
4485.93
 
 
 
24/10/2014
4459.46
4486.26
4445.85
4483.72
 
 
 
23/10/2014
4427.44
4475.55
4421.56
4452.79
 
 
 

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.
 
28 January 2015 14:05:34
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150128.1 - EUROWEB7 - 2015-01-28 15:05:34 - 2015-01-28 14:05:34 - 1000 - Website: OKAY