NASDAQ Composite

$ 5,213.14
Updated 08/08/2016
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume
High $ 5,213.14
Low $ 5,213.14
Open $ Ingen data
ISIN
Prev close $ 5,213.14
# 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
 
  5,213.14 0.0% Stock price unchanged 1.0% Stock price increasing 5.7% Stock price increasing 14.4% Stock price increasing 8.0% Stock price increasing

History: NASDAQ Composite

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
12/08/2016
 
5213.14
5213.14
5213.14
0
 
0
11/08/2016
 
5213.14
5213.14
5213.14
0
 
0
10/08/2016
 
5213.14
5213.14
5213.14
0
 
0
09/08/2016
 
5213.14
5213.14
5213.14
0
 
0
08/08/2016
5223.54
5228.40
5202.18
5213.14
1,574,308,503
 
0
05/08/2016
5190.71
5227.23
5186.24
5221.12
0
 
0
04/08/2016
5158.02
5174.00
5145.39
5166.25
1,871,045,289
 
0
03/08/2016
5133.24
5159.74
5128.44
5159.74
1,863,103,029
 
0
02/08/2016
5177.53
5181.02
5109.80
5137.73
2,080,085,613
 
0
01/08/2016
5167.42
5199.13
5158.93
5184.20
1,794,316,999
 
0
29/07/2016
5162.15
5175.81
5140.05
5162.13
0
 
0
28/07/2016
5144.82
5160.16
5130.75
5154.98
1,901,695,098
 
0
27/07/2016
5143.84
5151.06
5120.66
5139.81
2,068,002,771
 
0
26/07/2016
5095.61
5122.30
5084.18
5110.05
1,996,641,795
 
0
25/07/2016
5096.99
5100.72
5082.66
5097.63
1,729,660,452
 
0
22/07/2016
5078.12
5103.52
5064.11
5100.16
0
 
0
21/07/2016
5093.97
5102.78
5061.11
5073.90
1,825,553,030
 
0
20/07/2016
5061.60
5098.25
5053.92
5089.93
1,830,271,506
 
0
19/07/2016
5038.22
5052.24
5028.24
5036.37
1,638,293,228
 
0
18/07/2016
5034.99
5063.53
5030.13
5055.78
1,541,993,979
 
0
15/07/2016
5041.19
5044.81
5018.52
5029.59
0
 
0
14/07/2016
5041.96
5045.18
5025.15
5034.06
1,573,406,071
 
0
13/07/2016
5036.32
5036.38
5002.82
5005.73
1,581,656,166
 
0
12/07/2016
5017.99
5032.10
5009.68
5022.82
1,808,417,191
 
0
11/07/2016
4976.54
5002.50
4976.54
4988.64
1,672,742,084
 
0
08/07/2016
4906.66
4959.00
4901.27
4956.76
0
 
0
07/07/2016
4867.47
4889.01
4853.68
4876.81
1,627,635,167
 
0
06/07/2016
4799.32
4861.05
4786.01
4859.16
1,816,937,535
 
0
05/07/2016
4837.06
4839.13
4797.29
4822.90
1,643,612,364
 
0
04/07/2016
 
4862.57
4862.57
4862.57
1,691,692,246
 
0
01/07/2016
4837.18
4880.17
4837.17
4862.57
0
 
0
30/06/2016
4793.75
4843.11
4774.52
4842.67
2,106,890,956
 
0
29/06/2016
4732.93
4787.59
4732.34
4779.24
2,065,812,295
 
0
28/06/2016
4643.93
4692.98
4643.93
4691.87
2,020,016,970
 
0
27/06/2016
4664.43
4665.04
4574.25
4594.44
2,147,483,647
 
0
24/06/2016
4715.80
4798.22
4698.42
4707.98
0
 
0
23/06/2016
4872.19
4910.04
4859.40
4910.04
1,699,922,277
 
0
22/06/2016
4846.68
4875.93
4830.00
4833.32
1,646,661,658
 
0
21/06/2016
4845.08
4852.20
4826.59
4843.76
1,656,939,592
 
0
20/06/2016
4856.69
4882.15
4834.51
4837.21
1,740,659,074
 
0
17/06/2016
4835.02
4835.02
4792.34
4800.34
0
 
0
16/06/2016
4809.69
4847.86
4778.78
4844.92
1,813,840,633
 
0
15/06/2016
4855.08
4868.16
4830.33
4834.93
1,761,609,745
 
0
14/06/2016
4836.67
4863.00
4811.93
4843.55
1,878,841,651
 
0
13/06/2016
4868.50
4894.85
4844.94
4848.44
1,852,294,087
 
0
10/06/2016
4915.15
4917.92
4880.61
4894.55
0
 
0
09/06/2016
4954.15
4965.49
4940.55
4958.62
1,600,364,345
 
0
08/06/2016
4970.01
4979.66
4956.79
4974.64
1,657,858,157
 
0
07/06/2016
4972.14
4979.38
4960.28
4961.75
1,712,138,834
 
0
06/06/2016
4950.46
4980.14
4944.87
4968.71
1,627,655,296
 
0
03/06/2016
4958.10
4958.66
4909.21
4942.52
0
 
0
02/06/2016
4941.25
4971.36
4924.23
4971.36
1,684,913,183
 
0
01/06/2016
4928.97
4958.98
4923.20
4952.25
1,757,259,088
 
0
31/05/2016
4938.48
4951.45
4923.03
4948.06
2,147,483,647
 
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.
 
30 August 2016 17:57:44
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160826.1 - EUROWEB2 - 2016-08-30 18:57:44 - 2016-08-30 17:57:44 - 1000 - Website: OKAY