11,127.85 +99.11 (+0.90%)01 Jul 2022, 22:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

NASDAQ Composite Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 30, 2022$11048.25$11160.92$10850.01$11028.740
Jun 29, 2022$11160.22$11226.33$11072.19$11177.890
Jun 28, 2022$11542.24$11635.85$11177.68$11181.540
Jun 27, 2022$11661.02$11677.49$11487.07$11524.550
Jun 24, 2022$11351.31$11613.23$11337.78$11607.620
Jun 23, 2022$11137.68$11260.27$11046.28$11232.190
Jun 22, 2022$10941.95$11216.77$10938.06$11053.080
Jun 21, 2022$10974.05$11164.99$10974.05$11069.300
Jun 17, 2022$10697.55$10884.71$10638.72$10798.350
Jun 16, 2022$10806.02$10831.07$10565.14$10646.100
Jun 15, 2022$10968.40$11244.26$10866.39$11099.160
Jun 14, 2022$10897.43$10926.81$10733.04$10828.340
Jun 13, 2022$10986.84$11071.48$10775.14$10809.230
Jun 10, 2022$11543.88$11569.15$11328.27$11340.020
Jun 9, 2022$12016.47$12115.07$11751.98$11754.230
Jun 8, 2022$12147.28$12235.78$12052.70$12086.270
Jun 7, 2022$11925.81$12194.86$11888.61$12175.230
Jun 6, 2022$12200.33$12245.40$12004.20$12061.370
Jun 3, 2022$12097.12$12167.44$11966.62$12012.730
Jun 2, 2022$11945.57$12320.12$11901.45$12316.900
Jun 1, 2022$12176.89$12237.93$11901.43$11994.460
May 31, 2022$12137.54$12190.08$11942.50$12081.390
May 27, 2022$11869.69$12131.66$11856.82$12131.130
May 26, 2022$11409.84$11796.97$11406.16$11740.650
May 25, 2022$11225.03$11511.90$11211.85$11434.740
May 24, 2022$11326.44$11351.61$11092.48$11264.450
May 23, 2022$11396.28$11552.07$11304.56$11535.270
May 20, 2022$11542.67$11552.21$11035.69$11354.620
May 19, 2022$11364.40$11562.82$11313.31$11388.500
May 18, 2022$11790.68$11826.22$11381.69$11418.150
May 17, 2022$11905.57$11988.43$11754.28$11984.520
May 16, 2022$11727.14$11804.59$11627.53$11662.790
May 13, 2022$11555.98$11856.71$11510.25$11805.000
May 12, 2022$11199.25$11547.33$11108.76$11370.960
May 11, 2022$11645.57$11844.50$11339.18$11364.240
May 10, 2022$11900.34$11944.94$11566.28$11737.670
May 9, 2022$11923.03$11990.61$11574.94$11623.250
May 6, 2022$12246.83$12358.42$11990.15$12144.660
May 5, 2022$12787.52$12787.52$12183.56$12317.690
May 4, 2022$12574.73$12985.01$12367.02$12964.860
May 3, 2022$12511.46$12645.83$12460.99$12563.760
May 2, 2022$12331.69$12542.54$12202.41$12536.020
Apr 29, 2022$12710.42$12861.83$12315.74$12334.640
Apr 28, 2022$12712.86$12948.52$12487.86$12871.530
Apr 27, 2022$12500.88$12703.79$12430.90$12488.930
Apr 26, 2022$12918.04$12918.04$12490.74$12490.740
Apr 25, 2022$12749.17$13011.45$12722.59$13004.850
Apr 22, 2022$13168.80$13212.60$12828.02$12839.290
Apr 21, 2022$13623.70$13710.69$13140.83$13174.650
Apr 20, 2022$13665.38$13678.55$13426.13$13453.070
Showing 1 to 50 of 252