NASDAQ Composite

History: NASDAQ Composite

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
22/08/2019
8,038.79
8,048.58
7,937.13
7,991.39
0
0.00
0
21/08/2019
8,017.07
8,036.94
7,998.50
8,020.21
0
0.00
0
20/08/2019
7,989.36
8,010.58
7,948.09
7,948.56
0
0.00
0
19/08/2019
8,006.18
8,026.75
7,974.36
8,002.81
0
0.00
0
16/08/2019
7,828.35
7,907.52
7,828.35
7,895.99
0
0.00
0
15/08/2019
7,790.20
7,805.93
7,716.55
7,766.62
0
0.00
0
14/08/2019
7,878.21
7,900.28
7,762.87
7,773.94
0
0.00
0
13/08/2019
7,853.09
8,065.24
7,851.58
8,016.36
0
0.00
0
12/08/2019
7,907.49
7,924.99
7,833.79
7,863.41
0
0.00
0
09/08/2019
7,997.19
8,020.56
7,910.35
7,959.14
0
0.00
0
08/08/2019
7,921.35
8,041.12
7,896.15
8,039.16
0
0.00
0
07/08/2019
7,747.27
7,881.38
7,702.42
7,862.83
0
0.00
0
06/08/2019
7,804.51
7,845.01
7,739.58
7,833.27
0
0.00
0
05/08/2019
7,823.33
7,836.45
7,662.90
7,726.04
0
0.00
0
02/08/2019
8,056.42
8,068.80
7,953.67
8,004.07
0
0.00
0
01/08/2019
8,190.56
8,311.04
8,080.52
8,111.12
0
0.00
0
31/07/2019
8,290.80
8,299.83
8,110.02
8,175.42
0
0.00
0
30/07/2019
8,231.77
8,295.46
8,228.02
8,273.61
0
0.00
0
29/07/2019
8,325.10
8,325.28
8,247.37
8,293.33
0
0.00
0
26/07/2019
8,294.30
8,339.64
8,291.12
8,330.21
0
0.00
0
25/07/2019
8,294.68
8,295.95
8,233.40
8,238.54
0
0.00
0
24/07/2019
8,227.36
8,321.81
8,226.51
8,321.50
0
0.00
0
23/07/2019
8,242.50
8,251.83
8,193.89
8,251.40
0
0.00
0
22/07/2019
8,171.99
8,218.42
8,171.54
8,204.14
0
0.00
0
19/07/2019
8,241.34
8,245.78
8,144.63
8,146.49
0
0.00
0
18/07/2019
8,151.76
8,215.58
8,135.12
8,207.24
0
0.00
0
17/07/2019
8,224.00
8,230.67
8,184.66
8,185.21
0
0.00
0
16/07/2019
8,251.66
8,259.75
8,204.23
8,222.80
0
0.00
0
15/07/2019
8,263.18
8,264.78
8,236.27
8,258.19
0
0.00
0
12/07/2019
8,209.20
8,245.66
8,201.52
8,244.14
0
0.00
0
11/07/2019
8,219.28
8,226.19
8,171.63
8,196.04
0
0.00
0
10/07/2019
8,183.20
8,228.60
8,160.56
8,202.53
0
0.00
0
09/07/2019
8,061.41
8,146.98
8,061.32
8,141.73
0
0.00
0
08/07/2019
8,112.91
8,112.91
8,078.39
8,098.38
0
0.00
0
05/07/2019
8,123.28
8,171.97
8,093.66
8,161.79
0
0.00
0
03/07/2019
8,129.57
8,170.23
8,122.34
8,170.23
0
0.00
0
02/07/2019
8,086.65
8,109.37
8,063.11
8,109.09
0
0.00
0
01/07/2019
8,145.85
8,150.45
8,059.29
8,091.16
0
0.00
0
28/06/2019
7,988.76
8,010.15
7,961.46
8,006.24
0
0.00
0
27/06/2019
7,939.36
7,976.58
7,935.47
7,967.76
0
0.00
0
26/06/2019
7,933.93
7,974.28
7,903.07
7,909.97
0
0.00
0
25/06/2019
8,005.27
8,007.31
7,879.16
7,884.72
0
0.00
0
24/06/2019
8,040.58
8,047.56
8,004.63
8,005.70
0
0.00
0
21/06/2019
8,028.69
8,073.02
8,011.20
8,031.71
0
0.00
0
20/06/2019
8,087.45
8,088.88
7,996.87
8,051.34
0
0.00
0
19/06/2019
7,970.26
7,998.59
7,930.38
7,987.32
0
0.00
0
18/06/2019
7,920.98
8,005.21
7,911.67
7,953.88
0
0.00
0
17/06/2019
7,819.43
7,865.98
7,812.61
7,845.02
0
0.00
0
14/06/2019
7,807.19
7,819.21
7,778.13
7,796.66
0
0.00
0
13/06/2019
7,822.56
7,848.36
7,813.60
7,837.13
0
0.00
0
12/06/2019
7,803.13
7,819.16
7,773.97
7,792.72
0
0.00
0
11/06/2019
7,901.04
7,909.99
7,798.63
7,822.57
0
0.00
0
10/06/2019
7,798.87
7,895.44
7,795.76
7,823.17
0
0.00
0
07/06/2019
7,652.97
7,767.02
7,647.91
7,742.10
0
0.00
0
06/06/2019
7,582.24
7,634.12
7,546.22
7,615.55
0
0.00
0
05/06/2019
7,585.68
7,589.47
7,498.17
7,575.48
0
0.00
0
04/06/2019
7,413.94
7,529.50
7,385.02
7,527.12
0
0.00
0
03/06/2019
7,441.22
7,457.66
7,292.22
7,333.02
0
0.00
0
31/05/2019
7,470.95
7,506.86
7,448.23
7,453.15
0
0.00
0
30/05/2019
7,565.46
7,595.90
7,527.66
7,567.72
0
0.00
0
29/05/2019
7,553.02
7,581.11
7,503.94
7,547.31
0
0.00
0
28/05/2019
7,655.66
7,693.74
7,603.76
7,607.35
0
0.00
0

Copyright Berlingske Media 2019  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.
 
24 August 2019 19:36:45
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB5 - 2019-08-24 20:36:45 - 2019-08-24 19:36:45 - 1000 - Website: OKAY