NASDAQ Composite

$ 4,718.40 <%= Resources.Global.txtDown %>
Updated 18:11:50
Change % -0.94% Stock price decreasing
Change -44.83 Stock price decreasing
Volume
High $ 4,751.64
Low $ 4,717.44
Open $ 4,735.28
ISIN
Prev close $ 4,763.22
# of shares -
Market cap -
Intraday

NASDAQ Composite
Market is open (until 21:00) - Delayed 15 min
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  4,718.40 -3.0% Stock price decreasing -3.5% Stock price decreasing 4.6% Stock price increasing -8.2% Stock price decreasing -6.0% Stock price decreasing

History: NASDAQ Composite

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
04/05/2016
 
4763.22
4763.22
4763.22
0
 
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
29/02/2016
4585.30
4619.90
4557.46
4557.95
2,025,803,378
 
0
26/02/2016
4615.14
4618.85
4580.78
4590.47
0
 
0
25/02/2016
4554.73
4582.20
4516.89
4582.20
1,668,295,838
 
0
24/02/2016
4453.93
4547.64
4425.72
4542.61
1,941,306,220
 
0
23/02/2016
4550.04
4558.06
4500.94
4503.58
1,749,397,425
 
0
22/02/2016
4548.31
4576.47
4546.55
4570.61
1,770,257,698
 
0
19/02/2016
4464.67
4513.15
4455.10
4504.43
0
 
0
18/02/2016
4548.10
4548.47
4482.77
4487.54
1,924,341,709
 
0
17/02/2016
4471.66
4540.78
4463.51
4534.06
2,147,483,647
 
0
16/02/2016
4397.95
4435.96
4376.52
4435.96
2,079,261,265
 
0
15/02/2016
 
4337.51
4337.51
4337.51
1,945,658,109
 
0
12/02/2016
4307.29
4340.13
4274.15
4337.51
0
 
0
11/02/2016
4218.80
4293.22
4209.76
4266.84
2,147,483,647
 
0
10/02/2016
4318.28
4369.62
4280.73
4283.59
2,147,483,647
 
0
09/02/2016
4224.87
4329.61
4222.48
4268.76
2,147,483,647
 
0
08/02/2016
4288.02
4301.53
4212.81
4283.75
2,147,483,647
 
0
05/02/2016
4491.48
4493.19
4350.38
4363.14
0
 
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.
 
04 May 2016 18:27:00
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160502.2 - EUROWEB1 - 2016-05-04 19:27:00 - 2016-05-04 18:27:00 - 1000 - Website: OKAY