NASDAQ Composite

$ 7.146,13 <%= Resources.Global.txtDown %>
Updated 20/04/2018
Change % -1.27% Stock price decreasing
Change -91.93 Stock price decreasing
High $ 7,222.99
Low $ 7,123.49
Open $ 7,220.64
ISIN
Prev close $ 7,238.06
# 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
 
  7,146.13 -0.1% Stock price decreasing 2.2% Stock price increasing -4.2% Stock price decreasing 8.5% Stock price increasing 20.9% Stock price increasing

History: NASDAQ Composite

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
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
13/04/2018
7,179.62
7,183.62
7,078.14
7,106.65
0
0.00
0
12/04/2018
7,112.02
7,166.00
7,105.09
7,140.25
0
0.00
0
11/04/2018
7,055.00
7,128.54
7,055.00
7,069.03
0
0.00
0
10/04/2018
7,060.99
7,117.98
7,014.88
7,094.30
0
0.00
0
09/04/2018
6,971.45
7,074.95
6,944.96
6,950.34
0
0.00
0
06/04/2018
6,999.57
7,066.64
6,877.76
6,915.11
0
0.00
0
05/04/2018
7,099.25
7,112.38
7,036.62
7,076.55
0
0.00
0
04/04/2018
6,811.77
7,059.29
6,811.77
7,042.11
0
0.00
0
03/04/2018
6,924.35
6,963.71
6,835.24
6,941.28
0
0.00
0
02/04/2018
7,016.17
7,044.71
6,805.96
6,870.12
0
0.00
0
29/03/2018
6,984.66
7,120.46
6,935.78
7,063.45
0
0.00
0
28/03/2018
6,978.30
7,036.09
6,901.07
6,949.23
0
0.00
0
27/03/2018
7,255.47
7,255.54
6,963.68
7,008.81
0
0.00
0
26/03/2018
7,125.20
7,225.84
7,022.34
7,220.54
0
0.00
0
23/03/2018
7,170.68
7,194.31
6,992.67
6,992.67
0
0.00
0
22/03/2018
7,257.55
7,303.19
7,164.38
7,166.68
0
0.00
0
21/03/2018
7,347.50
7,415.66
7,325.35
7,345.29
0
0.00
0
20/03/2018
7,353.25
7,380.74
7,331.24
7,364.30
0
0.00
0
19/03/2018
7,419.20
7,421.23
7,285.27
7,344.24
0
0.00
0
16/03/2018
7,504.37
7,514.21
7,473.68
7,481.99
0
0.00
0
15/03/2018
7,509.24
7,525.44
7,463.19
7,481.74
0
0.00
0
14/03/2018
7,539.78
7,544.89
7,473.90
7,496.81
0
0.00
0
13/03/2018
7,627.52
7,637.27
7,492.98
7,511.01
0
0.00
0
12/03/2018
7,581.04
7,609.10
7,563.44
7,588.33
0
0.00
0
09/03/2018
7,475.98
7,560.81
7,469.03
7,560.81
0
0.00
0
08/03/2018
7,422.77
7,435.01
7,391.50
7,427.95
0
0.00
0
07/03/2018
7,311.74
7,403.79
7,311.74
7,396.65
0
0.00
0
06/03/2018
7,366.61
7,378.03
7,319.68
7,372.01
0
0.00
0
05/03/2018
7,222.89
7,350.07
7,205.31
7,330.71
0
0.00
0
02/03/2018
7,099.54
7,267.19
7,084.83
7,257.87
0
0.00
0
01/03/2018
7,274.75
7,307.85
7,117.66
7,180.56
0
0.00
0
28/02/2018
7,371.41
7,386.80
7,273.01
7,273.01
0
0.00
0
27/02/2018
7,416.17
7,438.09
7,330.35
7,330.35
0
0.00
0
26/02/2018
7,373.30
7,421.85
7,360.25
7,421.46
0
0.00
0
23/02/2018
7,261.35
7,337.83
7,232.50
7,337.39
0
0.00
0
22/02/2018
7,252.47
7,280.93
7,194.84
7,210.09
0
0.00
0
21/02/2018
7,258.48
7,338.64
7,218.11
7,218.23
0
0.00
0
20/02/2018
7,209.03
7,295.95
7,206.00
7,234.31
0
0.00
0
16/02/2018
7,236.52
7,303.26
7,226.38
7,239.47
0
0.00
0
15/02/2018
7,200.75
7,256.93
7,130.39
7,256.43
0
0.00
0
14/02/2018
6,979.24
7,152.05
6,977.07
7,143.62
0
0.00
0
13/02/2018
6,942.16
7,025.68
6,938.17
7,013.51
0
0.00
0
12/02/2018
6,936.68
7,023.62
6,879.69
6,981.96
0
0.00
0
09/02/2018
6,863.34
6,917.01
6,630.67
6,874.49
0
0.00
0
08/02/2018
7,067.30
7,073.99
6,776.77
6,777.16
0
0.00
0
07/02/2018
7,086.20
7,170.34
7,051.53
7,051.98
0
0.00
0
06/02/2018
6,837.56
7,126.55
6,824.82
7,115.88
0
0.00
0
05/02/2018
7,165.96
7,277.36
6,967.53
6,967.53
0
0.00
0
02/02/2018
7,347.59
7,364.43
7,238.18
7,240.95
0
0.00
0
01/02/2018
7,377.17
7,441.09
7,362.28
7,385.86
0
0.00
0
31/01/2018
7,443.25
7,453.99
7,381.13
7,411.48
0
0.00
0
30/01/2018
7,388.89
7,433.65
7,373.99
7,402.48
0
0.00
0
29/01/2018
7,484.47
7,500.61
7,455.55
7,466.51
0
0.00
0
26/01/2018
7,448.33
7,505.77
7,431.22
7,505.77
0
0.00
0
25/01/2018
7,457.95
7,458.53
7,388.58
7,411.16
0
0.00
0
24/01/2018
7,474.16
7,486.32
7,376.75
7,415.06
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.
 
23 April 2018 08:42:20
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20180417.1 - EUROWEB5 - 2018-04-23 09:42:20 - 2018-04-23 08:42:20 - 1000 - Website: OKAY