NASDAQ Composite

$ 4,933.51 <%= Resources.Global.txtUp %>
Updated 27/05/2016
Change % 0.65% Stock price increasing
Change 31.74 Stock price increasing
Volume
High $ 4,933.51
Low $ 4,902.50
Open $ 4,904.05
ISIN
Prev close $ 4,901.77
# 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
 
  4,933.51 3.4% Stock price increasing 2.7% Stock price increasing 8.2% Stock price increasing -3.8% Stock price decreasing -2.7% Stock price decreasing

History: NASDAQ Composite

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
27/05/2016
 
4901.77
4901.77
4901.77
0
 
0
26/05/2016
4897.78
4909.38
4887.27
4901.77
1,545,841,782
 
0
25/05/2016
4877.18
4905.45
4872.42
4894.89
1,751,234,732
 
0
24/05/2016
4792.85
4865.99
4792.63
4861.06
1,904,438,320
 
0
23/05/2016
4771.57
4792.64
4763.91
4765.78
1,833,990,365
 
0
20/05/2016
4729.44
4781.70
4729.00
4769.56
0
 
0
19/05/2016
4717.36
4735.27
4678.38
4712.53
1,764,315,142
 
0
18/05/2016
4705.78
4762.28
4704.49
4739.12
1,886,300,900
 
0
17/05/2016
4768.85
4776.15
4703.39
4715.73
1,890,523,475
 
0
16/05/2016
4728.86
4791.25
4724.73
4775.46
1,708,683,256
 
0
13/05/2016
4731.07
4759.29
4708.26
4717.68
0
 
0
12/05/2016
4778.19
4779.46
4710.16
4737.33
1,887,429,706
 
0
11/05/2016
4799.30
4812.19
4760.36
4760.69
1,825,673,183
 
0
10/05/2016
4768.91
4811.30
4758.20
4809.88
1,728,740,367
 
0
09/05/2016
4736.35
4771.94
4735.06
4750.21
1,595,582,429
 
0
06/05/2016
4695.90
4736.16
4684.28
4736.16
0
 
0
05/05/2016
4742.42
4744.55
4709.75
4717.09
1,847,540,039
 
0
04/05/2016
4735.28
4751.64
4713.91
4725.64
1,914,441,862
 
0
03/05/2016
4780.88
4791.43
4749.71
4763.22
1,942,577,622
 
0
02/05/2016
4786.55
4821.57
4768.28
4817.59
1,845,093,241
 
0
29/04/2016
 
4805.29
4805.29
4805.29
0
 
0
28/04/2016
4857.60
4889.16
4796.32
4805.29
2,121,404,139
 
0
27/04/2016
4855.38
4872.91
4826.38
4863.14
1,889,919,767
 
0
26/04/2016
4903.81
4915.00
4875.42
4888.28
1,786,067,897
 
0
25/04/2016
4891.48
4904.87
4878.37
4895.79
1,549,884,790
 
0
22/04/2016
4898.24
4921.66
4872.02
4906.23
0
 
0
21/04/2016
4949.12
4966.61
4932.64
4945.89
1,712,128,949
 
0
20/04/2016
4941.99
4969.32
4928.29
4948.13
1,733,076,816
 
0
19/04/2016
4968.30
4968.67
4915.52
4940.33
1,780,110,432
 
0
18/04/2016
4919.36
4960.79
4915.63
4960.02
1,634,652,706
 
0
15/04/2016
4938.83
4950.42
4925.46
4938.22
0
 
0
14/04/2016
4947.62
4961.30
4931.81
4945.89
1,617,659,531
 
0
13/04/2016
4904.79
4951.91
4903.60
4947.42
1,900,352,353
 
0
12/04/2016
4838.82
4879.60
4808.91
4872.09
1,734,533,023
 
0
11/04/2016
4873.39
4897.55
4833.40
4833.40
1,515,551,844
 
0
08/04/2016
4883.99
4892.60
4835.36
4850.69
0
 
0
07/04/2016
4893.57
4901.49
4831.49
4848.37
1,873,648,779
 
0
06/04/2016
4849.58
4921.51
4849.28
4920.72
1,730,174,848
 
0
05/04/2016
4855.90
4872.70
4838.62
4843.93
1,697,090,255
 
0
04/04/2016
4911.22
4917.75
4885.17
4891.80
1,667,489,370
 
0
01/04/2016
4842.55
4917.09
4832.06
4914.54
0
 
0
31/03/2016
4869.57
4891.30
4864.41
4869.85
1,738,115,512
 
0
30/03/2016
4875.46
4899.14
4859.35
4869.29
1,688,919,999
 
0
29/03/2016
4756.55
4849.31
4749.78
4846.62
1,777,019,984
 
0
28/03/2016
4785.25
4787.38
4760.01
4766.79
1,357,269,133
 
0
25/03/2016
 
4773.50
4773.50
4773.50
0
 
0
24/03/2016
4743.36
4773.50
4734.77
4773.50
1,565,344,089
 
0
23/03/2016
4813.87
4816.67
4765.37
4768.86
1,698,882,652
 
0
22/03/2016
4783.60
4835.60
4781.71
4821.66
1,573,822,479
 
0
21/03/2016
4787.31
4814.85
4785.38
4808.87
1,585,288,187
 
0
18/03/2016
4784.63
4804.58
4772.41
4795.65
0
 
0
17/03/2016
4752.62
4788.09
4737.97
4774.98
1,875,290,448
 
0
16/03/2016
4717.88
4774.78
4716.45
4763.97
1,750,221,055
 
0
15/03/2016
4731.14
4735.27
4712.07
4728.67
1,665,751,360
 
0
14/03/2016
4733.39
4762.27
4731.50
4750.28
1,586,595,353
 
0
11/03/2016
4712.38
4748.79
4700.91
4748.47
0
 
0
10/03/2016
4691.20
4716.14
4607.99
4662.16
1,904,653,184
 
0
09/03/2016
4666.42
4676.47
4642.42
4674.38
1,761,129,161
 
0
08/03/2016
4676.22
4695.04
4642.86
4648.82
1,965,282,199
 
0
07/03/2016
4690.88
4731.20
4674.82
4708.25
2,059,684,037
 
0
04/03/2016
4715.76
4746.65
4687.94
4717.02
0
 
0
03/03/2016
4698.38
4707.72
4674.46
4707.42
1,890,307,586
 
0
02/03/2016
4683.80
4703.58
4665.93
4703.42
1,864,432,865
 
0
01/03/2016
4596.01
4689.60
4581.75
4689.60
2,037,712,918
 
0

Copyright Euroinvestor A/S 2016   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.
 
29 May 2016 20:08:10
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160526.3 - EUROWEB6 - 2016-05-29 21:08:10 - 2016-05-29 20:08:10 - 1000 - Website: OKAY