NASDAQ Composite

$ 4,663.06 <%= Resources.Global.txtDown %>
Updated 19:29:48
Change % -1.49% Stock price decreasing
Change -70.44 Stock price decreasing
Volume  
High $ 4,712.67
Low $ 4,657.82
Open $ 4,670.36
ISIN
Prev close $ 4,733.50
# 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
 
  4,663.06 -3.4% Stock price decreasing -8.7% Stock price decreasing -7.8% Stock price decreasing -6.1% Stock price decreasing 2.2% Stock price increasing

History: NASDAQ Composite

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
04/09/2015
 
4733.50
4733.50
4733.50
0
 
0
03/09/2015
4763.10
4800.18
4721.91
4733.50
1,804,373,746
 
0
02/09/2015
4704.42
4749.98
4659.41
4749.98
1,931,037,782
 
0
01/09/2015
4673.61
4722.13
4614.91
4636.10
2,147,483,647
 
0
31/08/2015
4798.68
4824.61
4763.42
4776.51
1,841,305,818
 
0
28/08/2015
4792.11
4836.78
4788.38
4828.32
0
 
0
27/08/2015
4761.05
4818.71
4721.79
4812.71
2,147,483,647
 
0
26/08/2015
4633.51
4703.97
4530.04
4697.54
2,147,483,647
 
0
25/08/2015
4687.26
4689.54
4506.10
4506.49
2,147,483,647
 
0
24/08/2015
4351.61
4694.90
4292.14
4526.25
2,147,483,647
 
0
21/08/2015
4801.04
4856.75
4706.04
4706.04
0
 
0
20/08/2015
4973.50
4986.51
4877.49
4877.49
2,088,666,253
 
0
19/08/2015
5039.03
5060.93
4992.84
5019.05
1,788,363,004
 
0
18/08/2015
5082.18
5085.14
5054.97
5059.35
1,504,796,409
 
0
17/08/2015
5032.34
5092.69
5022.42
5091.70
1,511,503,219
 
0
14/08/2015
5025.92
5051.89
5012.61
5048.24
0
 
0
13/08/2015
5050.94
5071.46
5029.61
5033.56
1,633,915,623
 
0
12/08/2015
4994.52
5055.75
4945.79
5044.39
2,084,169,211
 
0
11/08/2015
5069.16
5089.33
5013.44
5036.79
1,914,178,686
 
0
10/08/2015
5081.72
5112.47
5081.11
5101.80
1,786,706,429
 
0
07/08/2015
5043.97
5055.56
5006.15
5043.54
0
 
0
06/08/2015
5146.63
5149.93
5035.41
5056.44
2,147,483,647
 
0
05/08/2015
5132.77
5175.26
5131.86
5139.94
2,048,320,314
 
0
04/08/2015
5110.96
5125.90
5092.46
5105.55
1,816,384,879
 
0
03/08/2015
5134.34
5143.08
5082.32
5115.38
1,792,506,993
 
0
31/07/2015
5148.18
5155.02
5122.37
5128.28
0
 
0
30/07/2015
5100.30
5135.65
5070.62
5128.78
1,910,812,599
 
0
29/07/2015
5097.86
5117.84
5080.04
5111.73
1,900,397,762
 
0
28/07/2015
5063.44
5097.68
5025.61
5089.21
2,013,976,426
 
0
27/07/2015
5055.92
5072.88
5032.70
5039.78
1,937,026,496
 
0
24/07/2015
5166.91
5167.54
5084.51
5088.63
0
 
0
23/07/2015
5180.33
5197.00
5137.64
5146.41
2,003,732,203
 
0
22/07/2015
5146.03
5184.74
5145.78
5171.77
2,037,281,905
 
0
21/07/2015
5219.20
5229.00
5196.30
5208.12
1,776,171,869
 
0
20/07/2015
5223.18
5231.94
5201.49
5218.86
1,765,746,965
 
0
17/07/2015
5196.11
5210.16
5183.23
5210.14
0
 
0
16/07/2015
5138.18
5163.18
5128.56
5163.18
1,825,110,236
 
0
15/07/2015
5111.11
5125.32
5088.12
5098.94
1,692,952,498
 
0
14/07/2015
5077.12
5116.52
5075.12
5104.89
1,686,126,072
 
0
13/07/2015
5037.27
5074.81
5036.68
5071.51
1,696,568,466
 
0
10/07/2015
4981.24
5008.05
4966.51
4997.70
0
 
0
09/07/2015
4976.15
4982.19
4920.40
4922.40
1,848,588,201
 
0
08/07/2015
4953.98
4965.45
4901.51
4909.76
1,916,748,982
 
0
07/07/2015
4993.76
5002.00
4902.21
4997.46
2,113,138,620
 
0
06/07/2015
4963.80
5020.71
4960.93
4991.94
1,729,946,595
 
0
03/07/2015
 
5009.21
5009.21
5009.21
0
 
0
02/07/2015
5024.30
5027.47
4990.74
5009.21
1,475,370,073
 
0
01/07/2015
5029.05
5038.55
4994.46
5013.12
1,815,570,167
 
0
30/06/2015
5000.15
5008.76
4968.26
4986.87
2,036,668,384
 
0
29/06/2015
5021.21
5051.01
4956.23
4958.47
2,024,413,581
 
0
26/06/2015
5113.26
5121.47
5060.82
5080.50
0
 
0
25/06/2015
5139.48
5141.71
5102.16
5112.19
1,616,824,579
 
0
24/06/2015
5151.38
5164.36
5121.64
5122.41
1,630,442,776
 
0
23/06/2015
5161.68
5163.42
5139.33
5160.10
1,615,823,933
 
0
22/06/2015
5147.87
5162.13
5142.78
5153.97
1,621,983,232
 
0
19/06/2015
5139.76
5140.17
5113.94
5117.00
0
 
0
18/06/2015
5082.06
5143.32
5082.03
5132.95
1,879,807,672
 
0
17/06/2015
5067.68
5080.11
5042.25
5064.88
1,708,993,292
 
0
16/06/2015
5023.58
5063.06
5022.56
5055.55
1,655,449,076
 
0
15/06/2015
5011.79
5035.37
4985.94
5029.97
1,790,100,509
 
0
12/06/2015
5060.24
5067.96
5043.24
5051.10
0
 
0
11/06/2015
5088.26
5101.39
5075.05
5082.51
1,622,454,883
 
0
10/06/2015
5029.41
5086.66
5024.17
5076.69
1,793,930,612
 
0
09/06/2015
5013.13
5027.02
4974.62
5013.86
1,756,951,143
 
0
08/06/2015
5066.65
5069.00
5014.06
5021.63
1,713,647,529
 
0
05/06/2015
5057.04
5074.98
5025.52
5068.46
0
 
0

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.
 
04 September 2015 19:44:53
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150903.1 - EUROWEB2 - 2015-09-04 20:44:53 - 2015-09-04 19:44:53 - 1000 - Website: OKAY