NASDAQ Composite

History: NASDAQ Composite

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
13/12/2018
7,135.28
7,154.64
7,034.82
7,070.33
0
0.00
0
12/12/2018
7,127.00
7,197.29
7,096.56
7,098.31
0
0.00
0
11/12/2018
7,121.66
7,129.83
6,983.01
7,031.83
0
0.00
0
10/12/2018
6,959.63
7,047.62
6,878.99
7,020.52
0
0.00
0
07/12/2018
7,163.49
7,205.37
6,945.27
6,969.25
0
0.00
0
06/12/2018
7,017.05
7,189.52
6,984.34
7,188.26
0
0.00
0
04/12/2018
7,407.95
7,421.11
7,150.11
7,158.43
0
0.00
0
03/12/2018
7,486.13
7,486.51
7,392.22
7,441.51
0
0.00
0
30/11/2018
7,279.30
7,332.79
7,255.68
7,330.54
0
0.00
0
29/11/2018
7,267.37
7,319.96
7,217.69
7,273.08
0
0.00
0
28/11/2018
7,135.08
7,292.71
7,090.98
7,291.59
0
0.00
0
27/11/2018
7,041.23
7,105.14
7,014.36
7,082.70
0
0.00
0
26/11/2018
7,026.50
7,083.93
7,003.12
7,081.85
0
0.00
0
23/11/2018
6,919.52
6,987.89
6,919.16
6,938.98
0
0.00
0
21/11/2018
6,985.51
7,029.93
6,951.62
6,972.25
0
0.00
0
20/11/2018
6,867.43
6,994.75
6,830.76
6,908.82
0
0.00
0
19/11/2018
7,217.24
7,224.12
7,011.40
7,028.48
0
0.00
0
16/11/2018
7,193.60
7,274.86
7,171.70
7,247.87
0
0.00
0
15/11/2018
7,112.83
7,274.26
7,072.36
7,259.03
0
0.00
0
14/11/2018
7,265.39
7,285.57
7,101.17
7,136.39
0
0.00
0
13/11/2018
7,230.69
7,319.12
7,182.86
7,200.88
0
0.00
0
12/11/2018
7,364.05
7,371.09
7,193.77
7,200.87
0
0.00
0
09/11/2018
7,468.51
7,474.34
7,349.49
7,406.90
0
0.00
0
08/11/2018
7,544.17
7,566.93
7,499.71
7,530.89
0
0.00
0
07/11/2018
7,446.09
7,572.93
7,435.87
7,570.75
0
0.00
0
06/11/2018
7,326.07
7,400.64
7,320.89
7,375.96
0
0.00
0
05/11/2018
7,344.08
7,349.23
7,255.88
7,328.85
0
0.00
0
02/11/2018
7,424.02
7,466.53
7,298.68
7,356.99
0
0.00
0
01/11/2018
7,327.82
7,435.88
7,286.50
7,434.06
0
0.00
0
31/10/2018
7,276.62
7,368.49
7,270.63
7,305.90
0
0.00
0
30/10/2018
7,017.87
7,166.84
7,001.48
7,161.65
0
0.00
0
29/10/2018
7,272.42
7,295.62
6,922.83
7,050.29
0
0.00
0
26/10/2018
7,125.18
7,283.32
7,057.00
7,167.21
0
0.00
0
25/10/2018
7,197.49
7,364.82
7,178.54
7,318.34
0
0.00
0
24/10/2018
7,423.21
7,435.69
7,099.00
7,108.40
0
0.00
0
23/10/2018
7,328.55
7,472.58
7,260.13
7,437.54
0
0.00
0
22/10/2018
7,486.74
7,520.54
7,424.74
7,468.63
0
0.00
0
19/10/2018
7,530.16
7,582.89
7,428.30
7,449.03
0
0.00
0
18/10/2018
7,616.47
7,616.86
7,452.46
7,485.14
0
0.00
0
17/10/2018
7,669.26
7,670.50
7,563.09
7,642.70
0
0.00
0
16/10/2018
7,501.78
7,658.14
7,493.44
7,645.49
0
0.00
0
15/10/2018
7,473.33
7,500.93
7,400.07
7,430.74
0
0.00
0
12/10/2018
7,507.84
7,516.69
7,368.33
7,496.89
0
0.00
0
11/10/2018
7,388.07
7,493.21
7,274.04
7,329.06
0
0.00
0
10/10/2018
7,694.08
7,701.20
7,420.56
7,422.05
0
0.00
0
09/10/2018
7,728.51
7,799.75
7,718.95
7,738.02
0
0.00
0
08/10/2018
7,747.10
7,797.32
7,654.84
7,735.95
0
0.00
0
05/10/2018
7,874.76
7,902.67
7,715.97
7,788.45
0
0.00
0
04/10/2018
7,993.33
7,997.17
7,833.16
7,879.51
0
0.00
0
03/10/2018
8,034.65
8,053.93
8,012.03
8,025.09
0
0.00
0
02/10/2018
8,024.48
8,054.16
7,983.99
7,999.55
0
0.00
0
01/10/2018
8,091.50
8,107.38
8,019.77
8,037.30
0
0.00
0
28/09/2018
8,024.50
8,065.06
8,015.87
8,046.35
0
0.00
0
27/09/2018
8,021.22
8,071.56
8,017.91
8,041.97
0
0.00
0
26/09/2018
8,011.68
8,067.03
7,982.77
7,990.37
0
0.00
0
25/09/2018
8,001.59
8,014.12
7,979.29
8,007.47
0
0.00
0
24/09/2018
7,939.38
7,997.90
7,912.47
7,993.25
0
0.00
0
21/09/2018
8,041.69
8,057.26
7,979.67
7,986.96
0
0.00
0
20/09/2018
7,993.53
8,039.07
7,986.41
8,028.23
0
0.00
0
19/09/2018
7,962.55
7,976.13
7,917.73
7,950.04
0
0.00
0
18/09/2018
7,903.57
7,986.10
7,901.01
7,956.11
0
0.00
0
17/09/2018
7,992.21
8,002.78
7,890.07
7,895.79
0
0.00
0

Copyright Berlingske Media 2018  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
15 December 2018 16:53:45
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20181207.1 - EUROWEB3 - 2018-12-15 17:53:45 - 2018-12-15 16:53:45 - 1000 - Website: OKAY