India markets open in 4 hours 2 minutes

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
14,672.68-105.62 (-0.71%)
At close: 5:15PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30-Jul-202114,615.8514,728.7814,615.8514,672.6814,672.683,62,87,50,000
29-Jul-202114,771.1714,833.7414,761.3814,778.2614,778.263,90,45,90,000
28-Jul-202114,715.6614,798.8814,645.6314,762.5814,762.584,23,53,90,000
27-Jul-202114,807.9514,811.0814,503.7614,660.5814,660.584,30,00,00,000
26-Jul-202114,821.0314,863.6514,790.4914,840.7114,840.714,40,99,60,000
23-Jul-202114,753.0614,846.0614,698.7714,836.9914,836.993,95,94,10,000
22-Jul-202114,652.7214,694.1914,617.8714,684.6014,684.603,57,45,60,000
21-Jul-202114,508.7514,633.1414,498.6514,631.9514,631.954,07,51,50,000
20-Jul-202114,330.4614,555.7514,271.2314,498.8814,498.884,61,89,80,000
19-Jul-202114,235.9814,313.6014,178.6614,274.9814,274.984,50,70,40,000
16-Jul-202114,597.5114,623.0214,413.3214,427.2414,427.244,04,89,40,000
15-Jul-202114,635.7814,650.3714,451.8014,543.1314,543.134,49,35,40,000
14-Jul-202114,780.9014,790.5514,632.9514,644.9514,644.954,46,17,30,000
13-Jul-202114,715.1314,803.6814,660.1914,677.6514,677.654,55,33,80,000
12-Jul-202114,743.8614,761.0814,672.6314,733.2414,733.243,86,45,00,000
09-Jul-202114,578.4314,710.2014,552.2614,701.9214,701.923,80,90,40,000
08-Jul-202114,409.2014,610.0614,371.5914,559.7814,559.784,55,06,00,000
07-Jul-202114,753.4114,755.3314,580.7914,665.0614,665.064,58,20,30,000
06-Jul-202114,661.5514,687.0014,529.8014,663.6414,663.644,46,47,80,000
02-Jul-202114,582.9814,649.1114,555.3414,639.3314,639.333,73,17,30,000
01-Jul-202114,493.6914,533.5514,439.4014,522.3814,522.384,37,16,20,000
30-Jun-202114,509.8514,526.8114,478.0614,503.9514,503.955,26,47,90,000
29-Jun-202114,509.1914,535.9714,471.3814,528.3314,528.334,84,28,60,000
28-Jun-202114,417.8114,505.1914,417.2014,500.5114,500.514,23,56,20,000
25-Jun-202114,400.8114,409.0814,337.6514,360.3914,360.397,43,68,00,000
24-Jun-202114,357.2714,414.4614,333.7014,369.7114,369.714,29,72,80,000
23-Jun-202114,263.3814,317.6614,246.3014,271.7314,271.734,39,46,00,000
22-Jun-202114,138.2914,269.7714,121.0014,253.2714,253.274,40,52,60,000
21-Jun-202114,047.4214,150.7813,960.0414,141.4814,141.484,52,31,20,000
18-Jun-202114,096.9314,129.2214,009.0414,030.3814,030.386,10,59,60,000
17-Jun-202113,999.1314,196.2113,998.9314,161.3514,161.354,52,67,80,000
16-Jun-202114,085.5514,129.6913,903.7314,039.6814,039.684,63,24,80,000
15-Jun-202114,166.6414,171.0214,052.1614,072.8614,072.864,51,77,70,000
14-Jun-202114,083.4714,175.4514,056.6714,174.1414,174.144,39,43,80,000
11-Jun-202114,030.8514,069.4214,006.5914,069.4214,069.424,14,01,90,000
10-Jun-202113,933.8814,031.1913,904.4014,020.3314,020.334,88,95,00,000
09-Jun-202113,980.2314,003.5013,906.4513,911.7513,911.755,60,77,20,000
08-Jun-202113,946.3213,981.7213,831.9813,924.9113,924.915,89,41,40,000
07-Jun-202113,802.8213,889.1113,784.8913,881.7213,881.724,60,29,40,000
04-Jun-202113,697.2513,826.8213,692.0113,814.4913,814.494,34,18,00,000
03-Jun-202113,655.7513,684.1313,548.9313,614.5113,614.515,36,74,60,000
02-Jun-202113,743.2413,775.8913,689.7413,756.3313,756.335,05,98,10,000
01-Jun-202113,829.0613,836.1713,678.7713,736.4813,736.484,15,56,70,000
28-May-202113,792.0513,820.8713,747.6113,748.7413,748.744,43,52,20,000
27-May-202113,742.5913,776.5213,701.6313,736.2813,736.285,05,75,50,000
26-May-202113,693.9413,750.1613,679.5913,738.0013,738.004,23,11,40,000
25-May-202113,721.5413,751.1413,631.8013,657.1713,657.174,08,44,80,000
24-May-202113,557.2113,708.8513,551.0113,661.1713,661.173,49,06,50,000
21-May-202113,616.1913,616.5813,463.2613,470.9913,470.993,70,45,90,000
20-May-202113,356.6313,563.5213,355.7113,535.7413,535.743,97,27,30,000
19-May-202113,078.1913,304.6113,072.2313,299.7413,299.744,31,49,80,000
18-May-202113,416.9013,485.3413,299.9313,303.6413,303.644,28,36,80,000
17-May-202113,368.8013,399.1713,265.4013,379.0513,379.053,98,06,30,000
14-May-202113,255.6513,460.8813,242.9713,429.9813,429.984,00,81,10,000
13-May-202113,150.9413,247.8713,007.2413,124.9913,124.994,68,15,30,000
12-May-202113,215.4913,288.6113,002.5413,031.6813,031.684,73,07,40,000
11-May-202113,115.8513,423.3113,107.6713,389.4313,389.434,71,97,20,000
10-May-202113,687.5913,687.9313,401.7413,401.8613,401.864,79,56,90,000
07-May-202113,723.0913,828.6213,690.7513,752.2413,752.244,37,68,00,000
06-May-202113,557.8313,635.7313,439.3913,632.8413,632.845,00,07,10,000
05-May-202113,731.1313,753.0513,553.9313,582.4213,582.424,51,71,00,000
04-May-202113,774.5113,795.5713,485.5913,633.5013,633.505,85,28,50,000
03-May-202114,031.7714,042.1213,881.5113,895.1213,895.124,71,88,50,000
30-Apr-202113,970.7314,084.7613,941.6313,962.6813,962.684,76,27,70,000
29-Apr-202114,204.5114,211.5713,952.8014,082.5514,082.554,85,43,40,000
28-Apr-202114,082.7814,133.6514,034.7014,051.0314,051.034,53,20,50,000
27-Apr-202114,170.9114,171.2414,064.2814,090.2214,090.224,66,54,30,000
26-Apr-202114,052.3814,154.0314,019.5014,138.7814,138.784,47,94,80,000
23-Apr-202113,861.3714,062.7413,856.8314,016.8114,016.814,33,25,00,000
22-Apr-202113,952.5714,015.8713,771.0413,818.4113,818.414,39,70,30,000
21-Apr-202113,745.7713,951.3513,706.8613,950.2213,950.223,96,70,90,000
20-Apr-202113,894.4613,927.6713,698.6713,786.2713,786.274,22,94,10,000
19-Apr-202113,984.5814,041.7913,842.5713,914.7713,914.774,34,93,40,000
16-Apr-202114,059.1114,062.5013,977.0514,052.3414,052.344,41,46,40,000
15-Apr-202113,983.2314,049.1313,970.4214,038.7614,038.764,38,26,20,000
14-Apr-202114,004.0814,033.6313,839.0413,857.8413,857.844,10,23,80,000
13-Apr-202113,902.4514,011.5113,902.4513,996.1013,996.104,20,02,90,000
12-Apr-202113,854.4413,877.0013,783.9513,850.0013,850.004,23,01,60,000
09-Apr-202113,787.0213,905.4113,748.3513,900.1913,900.193,90,64,60,000
08-Apr-202113,796.8913,830.1413,758.7113,829.3113,829.314,13,36,40,000
07-Apr-202113,675.3013,733.0313,653.5913,688.8413,688.844,07,89,90,000
06-Apr-202113,681.6713,776.7113,674.2813,698.3813,698.384,03,85,10,000
05-Apr-202113,594.9013,720.5813,582.7613,705.5913,705.594,43,99,70,000
01-Apr-202113,414.3213,487.0813,404.1813,480.1113,480.114,55,34,70,000
31-Mar-202113,122.5713,325.5413,118.3813,246.8713,246.874,98,06,70,000
30-Mar-202113,008.8013,075.7512,922.5713,045.3913,045.394,68,53,20,000
29-Mar-202113,103.9713,143.4112,968.1613,059.6513,059.654,93,40,00,000
26-Mar-202112,996.0313,149.5512,878.7213,138.7313,138.735,19,53,30,000
25-Mar-202112,844.5813,021.8612,786.8112,977.6812,977.685,60,86,40,000
24-Mar-202113,289.2413,292.9212,961.3512,961.8912,961.896,18,44,70,000
23-Mar-202113,381.4313,405.1513,202.4313,227.7013,227.705,60,78,60,000
22-Mar-202113,278.7813,455.6413,278.7813,377.5413,377.545,30,27,70,000
19-Mar-202113,119.9013,252.3713,039.4513,215.2413,215.247,59,15,30,000
18-Mar-202113,349.2013,384.4613,101.9213,116.1713,116.175,69,99,00,000
17-Mar-202113,336.9113,595.0013,272.6913,525.2013,525.205,46,55,00,000
16-Mar-202113,523.1713,620.7113,397.0813,471.5713,471.575,46,37,70,000
15-Mar-202113,323.4713,460.3513,272.5013,459.7113,459.715,93,34,40,000
12-Mar-202113,222.8113,324.6913,158.7213,319.8613,319.865,47,23,40,000
11-Mar-202113,273.3113,433.6213,246.3313,398.6713,398.675,95,62,60,000
10-Mar-202113,234.7313,277.1113,035.4413,068.8313,068.835,99,17,30,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...