NASDAQ Composite

$ 4,473.70
Updated 23/07/2014
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume  
High $ 0
Low $ 0
Open $ 0
 
Prev close $ 4,473.70
# 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
 
  4,473.70 2.5% Stock price increasing 2.8% Stock price increasing 7.8% Stock price increasing 8.4% Stock price increasing 25.0% Stock price increasing

History: NASDAQ Composite

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/07/2014
4468.16
4480.73
4457.94
4473.70
 
 
 
22/07/2014
4444.94
4464.13
4443.35
4456.02
 
 
 
21/07/2014
4421.20
4432.42
4404.50
4424.70
 
 
 
18/07/2014
4379.94
4434.44
4378.22
4432.15
 
 
 
17/07/2014
4411.52
4425.38
4352.24
4363.45
 
 
 
16/07/2014
4446.17
4448.87
4419.71
4425.97
 
 
 
15/07/2014
4444.91
4451.92
4389.70
4416.39
 
 
 
14/07/2014
4441.39
4451.60
4432.95
4440.42
 
 
 
11/07/2014
4401.05
4417.16
4389.29
4415.49
 
 
 
10/07/2014
4352.04
4415.85
4351.04
4396.20
 
 
 
09/07/2014
4403.03
4421.93
4388.01
4419.03
 
 
 
08/07/2014
4442.87
4443.56
4372.04
4391.46
 
 
 
07/07/2014
4477.74
4478.02
4447.60
4451.53
 
 
 
04/07/2014
 
4485.92
4485.92
4485.92
 
 
 
03/07/2014
4472.89
4485.92
4463.85
4485.92
 
 
 
02/07/2014
4457.86
4466.92
4450.87
4457.73
 
 
 
01/07/2014
4424.71
4471.60
4424.42
4458.65
 
 
 
30/06/2014
4398.37
4417.46
4396.59
4408.18
 
 
 
27/06/2014
4371.80
4398.85
4371.60
4397.93
 
 
 
26/06/2014
4379.44
4379.80
4347.45
4379.05
 
 
 
25/06/2014
4341.82
4383.55
4339.41
4379.76
 
 
 
24/06/2014
4367.90
4399.87
4342.90
4350.36
 
 
 
23/06/2014
4368.96
4371.81
4358.68
4368.68
 
 
 
20/06/2014
4365.37
4368.80
4354.03
4368.04
 
 
 
19/06/2014
4370.14
4372.18
4339.61
4359.33
 
 
 
18/06/2014
4341.18
4365.10
4320.54
4362.84
 
 
 
17/06/2014
4316.01
4346.12
4311.15
4337.23
 
 
 
16/06/2014
4303.93
4326.89
4296.26
4321.11
 
 
 
13/06/2014
4315.31
4317.67
4288.41
4310.65
 
 
 
12/06/2014
4323.11
4328.36
4284.53
4297.63
 
 
 
11/06/2014
4322.92
4338.21
4315.49
4331.93
 
 
 
10/06/2014
4329.20
4338.87
4319.93
4338.00
 
 
 
09/06/2014
4324.35
4346.74
4320.28
4336.24
 
 
 
06/06/2014
4312.76
4322.51
4305.74
4321.40
 
 
 
05/06/2014
4259.12
4299.50
4241.68
4296.23
 
 
 
04/06/2014
4222.21
4256.19
4216.23
4251.64
 
 
 
03/06/2014
4222.04
4240.35
4215.80
4234.08
 
 
 
02/06/2014
4247.96
4247.96
4207.61
4237.20
 
 
 
30/05/2014
4251.49
4252.08
4221.95
4242.62
 
 
 
28/05/2014
4234.96
4238.17
4216.89
4225.08
 
 
 
27/05/2014
4206.44
4237.07
4204.72
4237.07
 
 
 
23/05/2014
4159.78
4186.58
4148.30
4185.81
 
 
 
22/05/2014
4136.09
4164.85
4131.47
4154.34
 
 
 
21/05/2014
4105.96
4133.61
4103.61
4131.54
 
 
 
20/05/2014
4121.11
4124.86
4080.61
4096.89
 
 
 
19/05/2014
4080.33
4128.47
4075.70
4125.82
 
 
 
16/05/2014
4070.35
4091.16
4044.27
4090.59
 
 
 
15/05/2014
4096.53
4098.25
4035.96
4069.29
 
 
 
14/05/2014
4122.08
4132.33
4093.83
4100.63
 
 
 
13/05/2014
4144.90
4155.13
4128.01
4130.16
 
 
 
12/05/2014
4092.84
4146.54
4092.09
4143.86
 
 
 
09/05/2014
4043.44
4071.87
4025.24
4071.87
 
 
 
08/05/2014
4053.28
4109.20
4039.91
4051.50
 
 
 
07/05/2014
4085.49
4091.03
4021.05
4067.67
 
 
 
06/05/2014
4128.22
4132.46
4080.76
4080.76
 
 
 
05/05/2014
4099.25
4138.34
4086.35
4138.06
 
 
 
02/05/2014
4138.63
4145.06
4115.89
4123.90
 
 
 
30/04/2014
4121.25
4149.56
4105.61
4127.45
 
 
 
29/04/2014
4089.51
4111.45
4070.24
4103.54
 
 
 
28/04/2014
4091.81
4111.59
4014.17
4074.40
 
 
 
25/04/2014
4125.16
4126.98
4068.10
4075.56
 
 
 
24/04/2014
4174.61
4177.16
4107.52
4148.34
 
 
 
23/04/2014
4160.90
4161.44
4125.41
4126.97
 
 
 
22/04/2014
4132.06
4170.72
4131.61
4161.46
 
 
 
17/04/2014
4080.30
4095.52
4095.52
4095.52
 
 
 
Euroinvestor around the globe: Euroinvestor.dk | Euroinvestor.se | Euroinvestor.no | Euroinvestor.fr | Forexinvestor.com| Wisselkoersen.nl | Valuta.se | Valutaveksel.no | Divisas.es | Valute.it
Copyright Euroinvestor A/S 2014   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.
 
24 July 2014 01:14:37
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20140710.1 - EUROWEB6 - 2014-07-24 02:14:37 - 2014-07-24 01:14:37 - 1000 - Website: OKAY