NASDAQ Composite

$ 4,337.51 <%= Resources.Global.txtUp %>
Updated 12/02/2016
Change % 1.66% Stock price increasing
Change 70.68 Stock price increasing
Volume
High $ 4,340.13
Low $ 4,274.15
Open $ 4,307.29
ISIN
Prev close $ 4,266.84
# 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
 
  4,337.51 -0.6% Stock price decreasing -4.2% Stock price decreasing -12.0% Stock price decreasing -13.8% Stock price decreasing -11.4% Stock price decreasing

History: NASDAQ Composite

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
12/02/2016
 
4266.84
4266.84
4266.84
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
04/02/2016
4492.48
4545.52
4463.99
4509.56
2,147,483,647
 
0
03/02/2016
4543.82
4547.32
4424.47
4504.24
2,147,483,647
 
0
02/02/2016
4588.69
4589.90
4503.12
4516.95
2,147,483,647
 
0
01/02/2016
4587.59
4636.93
4565.38
4620.37
1,963,910,430
 
0
29/01/2016
4512.09
4613.95
4511.30
4613.95
0
 
0
28/01/2016
4533.81
4533.81
4447.50
4506.68
2,147,483,647
 
0
27/01/2016
4548.87
4568.85
4450.83
4468.17
2,116,951,236
 
0
26/01/2016
4537.04
4583.21
4503.52
4567.67
1,981,266,241
 
0
25/01/2016
4574.60
4590.44
4514.78
4518.49
2,028,984,217
 
0
22/01/2016
4557.39
4591.18
4540.27
4591.18
0
 
0
21/01/2016
4480.70
4537.15
4432.02
4472.06
2,147,483,647
 
0
20/01/2016
4405.22
4514.92
4313.38
4471.69
2,147,483,647
 
0
19/01/2016
4548.05
4550.57
4430.77
4476.95
2,147,483,647
 
0
18/01/2016
 
4488.42
4488.42
4488.42
2,147,483,647
 
0
15/01/2016
4464.37
4520.45
4419.41
4488.42
0
 
0
14/01/2016
4545.37
4650.55
4470.59
4615.00
2,147,483,647
 
0
13/01/2016
4706.02
4713.98
4517.56
4526.06
2,147,483,647
 
0
12/01/2016
4681.54
4714.80
4618.03
4685.92
2,123,791,282
 
0
11/01/2016
4673.44
4683.02
4573.78
4637.99
2,147,483,647
 
0
08/01/2016
4722.02
4742.57
4637.85
4643.63
0
 
0
07/01/2016
4736.40
4788.02
4688.17
4689.43
2,147,483,647
 
0
06/01/2016
4813.76
4866.04
4804.69
4835.76
2,147,483,647
 
0
05/01/2016
4917.84
4926.73
4872.74
4891.43
1,915,434,089
 
0
04/01/2016
4897.65
4903.09
4846.98
4903.09
2,147,483,647
 
0
01/01/2016
 
5007.41
5007.41
5007.41
0
 
0
31/12/2015
5047.04
5058.06
5007.01
5007.41
1,430,485,917
 
0
30/12/2015
5101.18
5102.35
5065.68
5065.85
1,240,639,514
 
0
29/12/2015
5066.52
5116.99
5065.89
5107.94
1,376,274,374
 
0
28/12/2015
5032.29
5041.27
4999.07
5040.98
1,304,473,554
 
0
25/12/2015
 
5048.49
5048.49
5048.49
0
 
0
24/12/2015
5046.19
5063.28
5043.65
5048.49
703,682,928
 
0
23/12/2015
5025.55
5046.09
5020.44
5045.93
1,582,965,323
 
0
22/12/2015
4988.68
5007.76
4964.08
5001.11
1,547,571,573
 
0
21/12/2015
4957.53
4968.92
4928.93
4968.92
1,669,983,838
 
0
18/12/2015
4982.58
4996.49
4921.33
4923.08
0
 
0
17/12/2015
5087.17
5088.58
5002.55
5002.55
1,892,590,832
 
0
16/12/2015
5033.48
5078.99
4992.63
5071.13
2,014,614,931
 
0
15/12/2015
4991.21
5026.54
4986.99
4995.36
2,053,566,815
 
0
14/12/2015
4932.61
4953.60
4871.59
4952.23
2,147,483,647
 
0
11/12/2015
4979.77
4996.19
4928.67
4933.46
0
 
0
10/12/2015
5026.30
5075.65
5019.31
5045.17
1,732,832,334
 
0
09/12/2015
5077.21
5106.36
5000.12
5022.86
2,005,122,912
 
0
08/12/2015
5050.52
5111.73
5045.73
5098.24
1,872,459,630
 
0
07/12/2015
5139.46
5139.78
5082.23
5101.81
1,953,010,365
 
0
04/12/2015
5050.93
5147.00
5043.49
5142.27
0
 
0
03/12/2015
5143.16
5144.60
5011.72
5037.53
2,088,867,758
 
0
02/12/2015
5158.82
5176.77
5117.15
5123.22
2,061,229,433
 
0
01/12/2015
5129.64
5156.31
5120.17
5156.31
2,036,758,039
 
0
30/11/2015
5139.58
5141.36
5098.70
5108.67
2,147,483,647
 
0
27/11/2015
5121.93
5134.35
5108.51
5127.52
0
 
0
26/11/2015
 
5116.14
5116.14
5116.14
0
 
0
25/11/2015
5106.87
5124.09
5101.18
5116.14
1,539,391,199
 
0
24/11/2015
5070.66
5110.75
5050.14
5102.81
1,955,670,502
 
0
23/11/2015
5106.72
5128.08
5084.85
5102.48
1,667,446,463
 
0
20/11/2015
5096.96
5112.46
5094.32
5104.92
0
 
0
19/11/2015
5078.68
5092.46
5067.27
5073.64
1,760,752,545
 
0
18/11/2015
5004.60
5078.80
5001.67
5075.20
2,019,037,234
 
0
17/11/2015
4991.71
5023.45
4975.74
4986.02
1,863,394,643
 
0
16/11/2015
4916.14
4984.91
4908.66
4984.62
1,820,376,250
 
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.
 
13 February 2016 19:18:25
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160212.1 - EUROWEB5 - 2016-02-13 20:18:25 - 2016-02-13 19:18:25 - 1000 - Website: OKAY