NASDAQ Composite

$ 7,825.98 <%= Resources.Global.txtUp %>
Updated 13/07/2018
Change % 0.03% Stock price increasing
Change 2.06 Stock price increasing
High $ 7,843.53
Low $ 7,803.34
Open $ 7,827.62
ISIN
Prev close $ 7,823.92
# of shares 0.00M
Market cap 0.00M USD
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
 
  7,825.98 1.8% Stock price increasing 1.0% Stock price increasing 10.1% Stock price increasing 7.8% Stock price increasing 24.0% Stock price increasing

History: NASDAQ Composite

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
13/07/2018
7,827.62
7,843.53
7,803.34
7,825.98
0
0.00
0
12/07/2018
7,752.71
7,825.67
7,746.76
7,823.92
0
0.00
0
11/07/2018
7,698.51
7,748.17
7,696.58
7,716.61
0
0.00
0
10/07/2018
7,770.63
7,777.48
7,731.98
7,759.20
0
0.00
0
09/07/2018
7,731.75
7,757.28
7,702.06
7,756.20
0
0.00
0
06/07/2018
7,595.93
7,695.81
7,588.65
7,688.39
0
0.00
0
05/07/2018
7,550.66
7,589.19
7,511.43
7,586.43
0
0.00
0
03/07/2018
7,593.63
7,594.33
7,498.50
7,502.67
0
0.00
0
02/07/2018
7,451.90
7,568.10
7,443.10
7,567.69
0
0.00
0
29/06/2018
7,544.13
7,573.59
7,502.95
7,510.30
0
0.00
0
28/06/2018
7,438.11
7,526.07
7,419.56
7,503.68
0
0.00
0
27/06/2018
7,586.33
7,610.67
7,444.17
7,445.09
0
0.00
0
26/06/2018
7,553.74
7,597.49
7,527.00
7,561.63
0
0.00
0
25/06/2018
7,631.12
7,639.73
7,477.73
7,532.01
0
0.00
0
22/06/2018
7,739.69
7,739.71
7,679.12
7,692.82
0
0.00
0
21/06/2018
7,800.30
7,803.45
7,699.20
7,712.95
0
0.00
0
20/06/2018
7,764.15
7,806.60
7,755.48
7,781.52
0
0.00
0
19/06/2018
7,658.47
7,727.41
7,635.73
7,725.59
0
0.00
0
18/06/2018
7,692.96
7,749.36
7,676.83
7,747.03
0
0.00
0
15/06/2018
7,725.03
7,755.72
7,704.34
7,746.38
0
0.00
0
14/06/2018
7,723.53
7,768.60
7,723.53
7,761.04
0
0.00
0
13/06/2018
7,713.90
7,748.96
7,686.65
7,695.70
0
0.00
0
12/06/2018
7,673.87
7,708.25
7,669.53
7,703.79
0
0.00
0
11/06/2018
7,647.24
7,677.29
7,642.87
7,659.93
0
0.00
0
08/06/2018
7,607.74
7,653.58
7,595.14
7,645.51
0
0.00
0
07/06/2018
7,697.41
7,697.41
7,597.66
7,635.07
0
0.00
0
06/06/2018
7,652.81
7,691.65
7,622.32
7,689.24
0
0.00
0
05/06/2018
7,621.36
7,644.48
7,602.38
7,637.86
0
0.00
0
04/06/2018
7,570.08
7,607.17
7,561.20
7,606.46
0
0.00
0
01/06/2018
7,487.66
7,557.38
7,487.23
7,554.33
0
0.00
0
31/05/2018
7,455.58
7,492.42
7,431.42
7,442.12
0
0.00
0
30/05/2018
7,428.41
7,473.81
7,423.67
7,462.45
0
0.00
0
29/05/2018
7,398.51
7,435.13
7,354.29
7,396.59
0
0.00
0
25/05/2018
7,422.20
7,452.85
7,415.58
7,433.85
0
0.00
0
24/05/2018
7,421.99
7,435.38
7,357.50
7,424.43
0
0.00
0
23/05/2018
7,335.03
7,426.78
7,334.62
7,425.96
0
0.00
0
22/05/2018
7,420.85
7,432.53
7,370.33
7,378.46
0
0.00
0
21/05/2018
7,406.34
7,431.83
7,368.21
7,394.04
0
0.00
0
18/05/2018
7,364.34
7,381.16
7,343.97
7,354.34
0
0.00
0
17/05/2018
7,379.58
7,425.39
7,350.46
7,382.47
0
0.00
0
16/05/2018
7,356.22
7,413.32
7,356.16
7,398.30
0
0.00
0
15/05/2018
7,361.30
7,363.52
7,320.97
7,351.63
0
0.00
0
14/05/2018
7,429.45
7,458.42
7,401.89
7,411.32
0
0.00
0
11/05/2018
7,393.97
7,417.67
7,372.26
7,402.88
0
0.00
0
10/05/2018
7,355.90
7,414.15
7,353.63
7,404.98
0
0.00
0
09/05/2018
7,281.53
7,344.80
7,259.05
7,339.91
0
0.00
0
08/05/2018
7,255.34
7,278.81
7,224.70
7,266.90
0
0.00
0
07/05/2018
7,241.82
7,291.74
7,235.76
7,265.21
0
0.00
0
04/05/2018
7,065.67
7,228.26
7,057.89
7,209.62
0
0.00
0
03/05/2018
7,065.03
7,112.59
6,991.14
7,088.15
0
0.00
0
02/05/2018
7,138.45
7,169.46
7,094.72
7,100.90
0
0.00
0
01/05/2018
7,053.65
7,133.27
7,036.18
7,130.70
0
0.00
0
30/04/2018
7,133.95
7,169.80
7,065.41
7,066.27
0
0.00
0
27/04/2018
7,195.52
7,197.16
7,083.95
7,119.80
0
0.00
0
26/04/2018
7,080.49
7,143.94
7,055.66
7,118.68
0
0.00
0
25/04/2018
7,009.99
7,030.74
6,926.98
7,003.74
0
0.00
0
24/04/2018
7,160.77
7,171.67
6,961.52
7,007.35
0
0.00
0
23/04/2018
7,173.99
7,195.72
7,094.43
7,128.60
0
0.00
0
20/04/2018
7,220.64
7,222.99
7,123.49
7,146.13
0
0.00
0
19/04/2018
7,258.62
7,277.45
7,215.18
7,238.06
0
0.00
0
18/04/2018
7,292.38
7,319.58
7,259.90
7,295.24
0
0.00
0
17/04/2018
7,215.12
7,298.59
7,206.55
7,281.10
0
0.00
0
16/04/2018
7,153.87
7,178.51
7,115.85
7,156.29
0
0.00
0

Copyright Euroinvestor A/S 2018   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
15 July 2018 21:52:12
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180712.1 - EUROWEB2 - 2018-07-15 22:52:12 - 2018-07-15 21:52:12 - 1000 - Website: OKAY