NASDAQ Composite

History: NASDAQ Composite

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
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
24/05/2019
7,675.57
7,694.15
7,631.25
7,637.01
0
0.00
0
23/05/2019
7,660.72
7,665.15
7,585.32
7,628.28
0
0.00
0
22/05/2019
7,749.81
7,786.33
7,738.35
7,750.84
0
0.00
0
21/05/2019
7,765.57
7,804.44
7,752.92
7,785.72
0
0.00
0
20/05/2019
7,714.06
7,747.27
7,678.35
7,702.38
0
0.00
0
17/05/2019
7,829.03
7,918.71
7,810.35
7,816.29
0
0.00
0
16/05/2019
7,832.58
7,946.23
7,826.67
7,898.05
0
0.00
0
15/05/2019
7,682.80
7,838.72
7,682.24
7,822.15
0
0.00
0
14/05/2019
7,689.66
7,776.20
7,665.30
7,734.49
0
0.00
0
13/05/2019
7,720.07
7,760.83
7,627.23
7,647.02
0
0.00
0
10/05/2019
7,881.31
7,949.34
7,759.34
7,916.94
0
0.00
0
09/05/2019
7,853.21
7,929.78
7,796.16
7,910.59
0
0.00
0
08/05/2019
7,946.24
8,004.49
7,923.35
7,943.32
0
0.00
0
07/05/2019
8,043.52
8,070.97
7,899.02
7,963.76
0
0.00
0
06/05/2019
7,981.85
8,135.54
7,981.85
8,123.29
0
0.00
0
03/05/2019
8,092.88
8,164.71
8,084.80
8,164.00
0
0.00
0
02/05/2019
8,046.48
8,094.06
7,976.77
8,036.77
0
0.00
0
01/05/2019
8,132.93
8,146.00
8,048.23
8,049.64
0
0.00
0
30/04/2019
8,104.91
8,124.61
8,050.55
8,095.39
0
0.00
0
29/04/2019
8,147.65
8,176.08
8,136.41
8,161.85
0
0.00
0
26/04/2019
8,100.28
8,146.42
8,060.89
8,146.40
0
0.00
0
25/04/2019
8,150.85
8,151.85
8,075.41
8,118.68
0
0.00
0
24/04/2019
8,122.88
8,139.55
8,101.70
8,102.02
0
0.00
0
23/04/2019
8,026.75
8,128.88
8,023.81
8,120.82
0
0.00
0
22/04/2019
7,969.37
8,017.15
7,965.90
8,015.27
0
0.00
0
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

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.
 
25 June 2019 03:26:50
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB2 - 2019-06-25 04:26:50 - 2019-06-25 03:26:50 - 1000 - Website: OKAY