NASDAQ Composite

History: NASDAQ Composite

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
18/04/2019
7,998.45
8,002.31
7,950.97
7,998.06
0
0.00
0
17/04/2019
8,044.97
8,052.40
7,973.38
7,996.08
0
0.00
0
16/04/2019
8,000.57
8,017.56
7,978.81
8,000.23
0
0.00
0
15/04/2019
7,987.16
7,993.33
7,933.57
7,976.01
0
0.00
0
12/04/2019
7,984.15
7,992.09
7,952.61
7,984.16
0
0.00
0
11/04/2019
7,975.20
7,975.20
7,933.41
7,947.36
0
0.00
0
10/04/2019
7,922.73
7,965.33
7,916.90
7,964.24
0
0.00
0
09/04/2019
7,924.77
7,945.55
7,897.61
7,909.28
0
0.00
0
08/04/2019
7,924.89
7,955.90
7,891.85
7,953.88
0
0.00
0
05/04/2019
7,914.51
7,940.45
7,909.14
7,938.69
0
0.00
0
04/04/2019
7,894.26
7,917.65
7,844.96
7,891.78
0
0.00
0
03/04/2019
7,891.18
7,938.26
7,870.90
7,895.55
0
0.00
0
02/04/2019
7,824.61
7,854.92
7,811.28
7,848.69
0
0.00
0
01/04/2019
7,800.24
7,831.45
7,777.10
7,828.91
0
0.00
0
29/03/2019
7,726.71
7,733.63
7,688.51
7,729.32
0
0.00
0
28/03/2019
7,660.07
7,689.16
7,619.82
7,669.17
0
0.00
0
27/03/2019
7,702.05
7,712.84
7,582.09
7,643.38
0
0.00
0
26/03/2019
7,700.00
7,738.17
7,649.21
7,691.52
0
0.00
0
25/03/2019
7,618.98
7,662.38
7,579.29
7,637.54
0
0.00
0
22/03/2019
7,800.25
7,817.83
7,642.57
7,642.67
0
0.00
0
21/03/2019
7,705.43
7,850.11
7,705.43
7,838.96
0
0.00
0
20/03/2019
7,721.95
7,779.24
7,674.04
7,728.97
0
0.00
0
19/03/2019
7,747.40
7,767.89
7,699.16
7,723.95
0
0.00
0
18/03/2019
7,696.38
7,737.67
7,677.74
7,714.48
0
0.00
0
15/03/2019
7,658.41
7,714.96
7,652.04
7,688.53
0
0.00
0
14/03/2019
7,644.79
7,653.10
7,627.02
7,630.91
0
0.00
0
13/03/2019
7,621.38
7,677.07
7,619.46
7,643.41
0
0.00
0
12/03/2019
7,571.85
7,611.13
7,560.46
7,591.03
0
0.00
0
11/03/2019
7,442.56
7,558.23
7,442.40
7,558.06
0
0.00
0
08/03/2019
7,334.35
7,411.52
7,332.92
7,408.14
0
0.00
0
07/03/2019
7,483.79
7,489.08
7,397.19
7,421.46
0
0.00
0
06/03/2019
7,575.38
7,579.02
7,499.87
7,505.92
0
0.00
0
05/03/2019
7,582.29
7,598.66
7,543.54
7,576.36
0
0.00
0
04/03/2019
7,636.62
7,643.66
7,501.56
7,577.57
0
0.00
0
01/03/2019
7,587.45
7,603.04
7,540.75
7,595.35
0
0.00
0
28/02/2019
7,533.31
7,561.90
7,516.48
7,532.53
0
0.00
0
27/02/2019
7,526.42
7,562.30
7,485.39
7,554.51
0
0.00
0
26/02/2019
7,535.29
7,573.22
7,524.31
7,549.30
0
0.00
0
25/02/2019
7,585.30
7,602.69
7,551.61
7,554.46
0
0.00
0
22/02/2019
7,481.63
7,527.55
7,479.01
7,527.55
0
0.00
0
21/02/2019
7,475.41
7,485.75
7,430.89
7,459.71
0
0.00
0
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

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.
 
21 April 2019 12:07:26
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190410.2 - EUROWEB2 - 2019-04-21 13:07:26 - 2019-04-21 12:07:26 - 1000 - Website: OKAY