NASDAQ Composite

$ 4,870.81 <%= Resources.Global.txtDown %>
Updated 18:54:50
Change % -0.12% Stock price decreasing
Change -5.71 Stock price decreasing
Volume  
High $ 4,889.21
Low $ 4,825.93
Open $ 4,835.72
 
Prev close $ 4,876.52
# of shares -
Market cap -
Intraday

NASDAQ Composite
Market is closed, opens at 13:30
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  4,870.81 -2.4% Stock price decreasing -2.3% Stock price decreasing 2.0% Stock price increasing 7.9% Stock price increasing 16.7% Stock price increasing

History: NASDAQ Composite

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
26/03/2015
 
4876.52
4876.52
4876.52
 
 
 
25/03/2015
5002.83
5006.76
4876.52
4876.52
 
 
 
24/03/2015
5010.10
5032.48
4994.56
4994.73
 
 
 
23/03/2015
5020.60
5031.39
5010.97
5010.97
 
 
 
20/03/2015
5033.47
5042.14
5020.06
5026.42
 
 
 
19/03/2015
4982.02
5000.02
4979.94
4992.38
 
 
 
18/03/2015
4926.83
5001.57
4907.72
4982.83
 
 
 
17/03/2015
4912.65
4944.91
4907.02
4937.44
 
 
 
16/03/2015
4897.27
4929.94
4889.09
4929.51
 
 
 
13/03/2015
4885.54
4904.47
4842.80
4871.76
 
 
 
12/03/2015
4853.98
4895.80
4853.20
4893.29
 
 
 
11/03/2015
4866.94
4876.09
4846.79
4849.94
 
 
 
10/03/2015
4899.51
4903.44
4859.80
4859.80
 
 
 
09/03/2015
4936.08
4950.47
4920.82
4942.44
 
 
 
06/03/2015
4967.24
4982.93
4918.62
4927.37
 
 
 
05/03/2015
4979.95
4993.52
4963.10
4982.81
 
 
 
04/03/2015
4961.24
4973.32
4938.90
4967.14
 
 
 
03/03/2015
4990.70
4996.66
4956.07
4979.90
 
 
 
02/03/2015
4973.43
5008.57
4972.01
5008.10
 
 
 
27/02/2015
4985.03
4989.25
4960.87
4963.53
 
 
 
26/02/2015
4969.27
4989.11
4955.51
4987.89
 
 
 
25/02/2015
4960.36
4984.24
4956.00
4967.14
 
 
 
24/02/2015
4956.21
4971.18
4945.14
4968.12
 
 
 
23/02/2015
4953.10
4960.97
4939.56
4960.97
 
 
 
20/02/2015
4919.78
4957.02
4905.59
4955.97
 
 
 
19/02/2015
4901.51
4929.53
4900.63
4924.70
 
 
 
18/02/2015
4890.84
4907.50
4885.60
4906.36
 
 
 
17/02/2015
4889.98
4901.89
4880.64
4899.27
 
 
 
13/02/2015
4869.73
4893.84
4860.12
4893.84
 
 
 
12/02/2015
4828.08
4857.61
4823.58
4857.61
 
 
 
11/02/2015
4788.37
4810.36
4780.13
4801.18
 
 
 
10/02/2015
4754.62
4793.27
4737.12
4787.64
 
 
 
09/02/2015
4723.72
4749.47
4719.61
4726.01
 
 
 
06/02/2015
4768.84
4787.18
4731.22
4744.40
 
 
 
05/02/2015
4729.65
4767.38
4722.80
4765.10
 
 
 
04/02/2015
4699.81
4744.33
4697.79
4716.70
 
 
 
03/02/2015
4693.25
4727.74
4670.82
4727.74
 
 
 
02/02/2015
4650.60
4676.69
4580.46
4676.69
 
 
 
30/01/2015
4671.20
4703.82
4631.10
4635.24
 
 
 
29/01/2015
4635.73
4688.41
4601.76
4683.41
 
 
 
28/01/2015
4740.69
4742.06
4637.48
4637.99
 
 
 
27/01/2015
4698.23
4721.88
4659.83
4681.50
 
 
 
26/01/2015
4752.36
4774.18
4734.20
4771.76
 
 
 
23/01/2015
4748.19
4771.18
4737.95
4757.88
 
 
 
22/01/2015
4690.93
4752.60
4644.57
4750.40
 
 
 
21/01/2015
4641.95
4692.46
4629.59
4667.42
 
 
 
20/01/2015
4655.84
4665.65
4601.10
4654.85
 
 
 
16/01/2015
4566.38
4635.82
4563.11
4634.38
 
 
 
15/01/2015
4657.46
4663.96
4567.39
4570.82
 
 
 
14/01/2015
4610.76
4655.37
4595.98
4639.32
 
 
 
13/01/2015
4708.74
4751.34
4624.28
4661.50
 
 
 
12/01/2015
4714.07
4715.81
4650.66
4664.71
 
 
 
09/01/2015
4744.47
4744.71
4681.24
4704.07
 
 
 
08/01/2015
4689.54
4741.38
4688.02
4736.19
 
 
 
07/01/2015
4626.84
4652.72
4613.90
4650.47
 
 
 
06/01/2015
4666.85
4667.33
4567.60
4592.74
 
 
 
05/01/2015
4700.34
4702.77
4641.46
4652.57
 
 
 
02/01/2015
4760.24
4777.01
4698.11
4726.81
 
 
 
31/12/2014
4790.53
4806.43
4734.11
4736.05
 
 
 
30/12/2014
4793.61
4803.89
4772.88
4777.44
 
 
 
29/12/2014
4801.26
4813.72
4798.90
4806.91
 
 
 
24/12/2014
4770.12
4787.58
4768.67
4773.47
 
 
 
23/12/2014
4798.03
4798.06
4761.39
4765.42
 
 
 
22/12/2014
4759.04
4781.93
4757.80
4781.42
 
 
 
19/12/2014
4752.60
4782.13
4738.29
4765.38
 
 
 

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.
 
26 March 2015 19:09:53
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150325.1 - EUROWEB2 - 2015-03-26 20:09:53 - 2015-03-26 19:09:53 - 1000 - Website: OKAY