NASDAQ Composite

History: NASDAQ Composite

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/02/2019
7,490.31
7,513.70
7,455.25
7,489.07
0
0.00
0
19/02/2019
7,450.75
7,507.79
7,450.27
7,486.77
0
0.00
0
15/02/2019
7,468.57
7,477.28
7,440.26
7,472.41
0
0.00
0
14/02/2019
7,390.25
7,454.42
7,375.71
7,426.96
0
0.00
0
13/02/2019
7,437.46
7,461.67
7,413.84
7,420.38
0
0.00
0
12/02/2019
7,358.85
7,419.43
7,349.81
7,414.62
0
0.00
0
11/02/2019
7,327.37
7,343.56
7,290.03
7,307.91
0
0.00
0
08/02/2019
7,232.30
7,299.44
7,225.14
7,298.20
0
0.00
0
07/02/2019
7,316.50
7,336.74
7,235.05
7,288.35
0
0.00
0
06/02/2019
7,400.44
7,410.78
7,346.72
7,375.28
0
0.00
0
05/02/2019
7,356.34
7,408.69
7,355.36
7,402.08
0
0.00
0
04/02/2019
7,266.28
7,348.23
7,261.07
7,347.54
0
0.00
0
01/02/2019
7,256.37
7,299.94
7,243.41
7,263.87
0
0.00
0
31/01/2019
7,208.17
7,303.12
7,205.95
7,281.74
0
0.00
0
30/01/2019
7,094.79
7,201.31
7,065.57
7,183.08
0
0.00
0
29/01/2019
7,087.49
7,092.29
7,011.47
7,028.29
0
0.00
0
28/01/2019
7,075.01
7,086.30
7,034.25
7,085.69
0
0.00
0
25/01/2019
7,128.19
7,174.56
7,111.09
7,164.86
0
0.00
0
24/01/2019
7,042.25
7,078.96
7,029.95
7,073.46
0
0.00
0
23/01/2019
7,061.65
7,084.85
6,953.23
7,025.77
0
0.00
0
22/01/2019
7,109.57
7,110.16
6,979.81
7,020.36
0
0.00
0
18/01/2019
7,134.10
7,185.38
7,096.62
7,157.23
0
0.00
0
17/01/2019
7,010.13
7,113.95
7,003.62
7,084.46
0
0.00
0
16/01/2019
7,033.75
7,079.63
7,028.12
7,034.69
0
0.00
0
15/01/2019
6,931.39
7,025.85
6,928.12
7,023.83
0
0.00
0
14/01/2019
6,908.03
6,936.22
6,887.48
6,905.92
0
0.00
0
11/01/2019
6,947.46
6,975.65
6,933.60
6,971.48
0
0.00
0
10/01/2019
6,908.65
6,991.37
6,877.08
6,986.07
0
0.00
0
09/01/2019
6,923.06
6,985.22
6,899.56
6,957.08
0
0.00
0
08/01/2019
6,893.44
6,909.58
6,795.86
6,897.00
0
0.00
0
07/01/2019
6,757.54
6,855.60
6,741.40
6,823.47
0
0.00
0
04/01/2019
6,567.14
6,760.69
6,554.24
6,738.86
0
0.00
0
03/01/2019
6,584.77
6,600.21
6,457.13
6,463.50
0
0.00
0
02/01/2019
6,506.91
6,693.71
6,506.88
6,665.94
0
0.00
0
31/12/2018
6,649.52
6,659.96
6,570.06
6,635.28
0
0.00
0
28/12/2018
6,616.79
6,684.18
6,529.22
6,584.52
0
0.00
0
27/12/2018
6,457.19
6,583.01
6,336.97
6,579.49
0
0.00
0
26/12/2018
6,257.86
6,555.53
6,214.34
6,554.36
0
0.00
0
24/12/2018
6,278.49
6,355.18
6,190.17
6,192.92
0
0.00
0
21/12/2018
6,573.49
6,586.68
6,304.63
6,332.99
0
0.00
0
20/12/2018
6,607.76
6,666.20
6,447.91
6,528.41
0
0.00
0
19/12/2018
6,777.59
6,868.86
6,586.50
6,636.83
0
0.00
0
18/12/2018
6,809.82
6,847.27
6,733.71
6,783.91
0
0.00
0
17/12/2018
6,886.46
6,931.81
6,710.01
6,753.73
0
0.00
0
14/12/2018
6,986.37
7,027.17
6,898.99
6,910.67
0
0.00
0
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

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.
 
22 February 2019 09:15:24
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20190215.1 - EUROWEB3 - 2019-02-22 10:15:24 - 2019-02-22 09:15:24 - 1000 - Website: OKAY