^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24-Nov-20176,878.116,890.026,873.746,889.166,889.1684,85,20,000
22-Nov-20176,869.536,874.526,859.286,867.366,867.361,58,82,00,000
21-Nov-20176,820.556,862.666,820.026,862.486,862.481,88,35,50,000
20-Nov-20176,789.286,795.836,779.496,790.716,790.711,80,08,80,000
17-Nov-20176,794.456,797.756,777.436,782.796,782.791,98,80,90,000
16-Nov-20176,742.346,806.676,742.346,793.296,793.292,00,29,20,000
15-Nov-20176,700.686,725.326,667.316,706.216,706.211,90,86,60,000
14-Nov-20176,733.876,743.636,709.276,737.876,737.871,98,38,30,000
13-Nov-20176,727.396,766.306,723.436,757.606,757.601,97,37,90,000
10-Nov-20176,736.396,757.346,727.356,750.946,750.941,97,39,70,000
09-Nov-20176,737.456,758.936,687.286,750.056,750.052,23,51,80,000
08-Nov-20176,764.856,791.656,753.346,789.126,789.122,11,09,90,000
07-Nov-20176,785.446,795.526,750.356,767.786,767.782,20,52,70,000
06-Nov-20176,763.306,790.676,763.176,786.446,786.442,16,64,70,000
03-Nov-20176,737.096,765.146,712.936,764.446,764.442,19,50,10,000
02-Nov-20176,709.396,719.976,677.556,714.946,714.942,26,29,40,000
01-Nov-20176,758.646,759.666,691.486,716.536,716.532,05,68,60,000
31-Oct-20176,713.716,737.756,705.796,727.676,727.672,04,38,90,000
30-Oct-20176,693.776,727.396,677.156,698.966,698.962,01,36,40,000
27-Oct-20176,635.036,708.136,625.786,701.266,701.262,40,36,00,000
26-Oct-20176,567.596,582.766,550.036,556.776,556.772,10,82,10,000
25-Oct-20176,587.226,600.646,517.936,563.896,563.892,19,07,20,000
24-Oct-20176,598.616,611.906,582.066,598.436,598.431,84,26,40,000
23-Oct-20176,641.576,641.576,581.156,586.836,586.831,80,93,20,000
20-Oct-20176,633.376,640.036,622.926,629.056,629.051,79,48,10,000
19-Oct-20176,583.706,605.296,558.536,605.076,605.071,82,38,60,000
18-Oct-20176,634.266,635.526,613.556,624.226,624.221,73,40,30,000
17-Oct-20176,621.426,628.606,613.216,623.666,623.661,64,72,40,000
16-Oct-20176,622.556,632.506,607.036,624.006,624.001,62,94,80,000
13-Oct-20176,613.216,616.586,602.206,605.806,605.801,75,61,50,000
12-Oct-20176,594.766,613.506,586.326,591.516,591.512,00,04,70,000
11-Oct-20176,586.736,604.216,577.996,603.556,603.551,83,03,60,000
10-Oct-20176,602.496,608.306,561.786,587.256,587.251,79,94,00,000
09-Oct-20176,597.376,599.346,572.446,579.736,579.731,49,06,20,000
06-Oct-20176,566.956,590.186,566.846,590.186,590.181,74,24,70,000
05-Oct-20176,552.876,587.216,547.656,585.366,585.361,87,56,70,000
04-Oct-20176,521.966,546.466,513.126,534.636,534.631,93,84,40,000
03-Oct-20176,523.746,532.186,509.716,531.716,531.711,96,93,20,000
02-Oct-20176,506.086,527.226,484.146,516.726,516.721,97,70,30,000
29-Sep-20176,461.286,497.986,454.866,495.966,495.961,96,77,20,000
28-Sep-20176,437.966,456.236,427.666,453.456,453.451,82,85,70,000
27-Sep-20176,414.376,472.656,405.366,453.266,453.262,05,37,20,000
26-Sep-20176,391.856,405.006,364.576,380.166,380.161,92,64,20,000
25-Sep-20176,403.116,408.056,343.966,370.596,370.592,05,04,10,000
22-Sep-20176,401.446,429.546,400.816,426.926,426.921,63,91,00,000
21-Sep-20176,448.576,448.576,405.306,422.696,422.691,77,27,90,000
20-Sep-20176,459.746,466.056,414.236,456.046,456.042,05,25,20,000
19-Sep-20176,465.576,467.796,446.756,461.326,461.321,80,97,10,000
18-Sep-20176,460.106,477.776,438.416,454.646,454.641,87,44,40,000
15-Sep-20176,426.166,464.276,419.656,448.476,448.472,82,11,10,000
14-Sep-20176,439.466,455.326,424.046,429.086,429.081,80,91,70,000
13-Sep-20176,440.726,460.426,433.206,460.196,460.191,94,20,90,000
12-Sep-20176,448.816,455.036,429.546,454.286,454.281,74,50,90,000
11-Sep-20176,411.186,439.116,410.716,432.266,432.261,81,93,00,000
08-Sep-20176,389.656,391.416,354.966,360.196,360.191,78,55,60,000
07-Sep-20176,402.946,413.076,379.816,397.876,397.871,99,83,80,000
06-Sep-20176,394.356,407.406,356.206,393.316,393.311,90,60,30,000
05-Sep-20176,414.826,426.516,334.596,375.576,375.571,88,69,50,000
01-Sep-20176,442.176,449.656,417.876,435.336,435.331,48,80,40,000
31-Aug-20176,385.806,435.276,383.586,428.666,428.661,88,57,10,000
30-Aug-20176,308.686,374.476,303.576,368.316,368.311,71,20,70,000
29-Aug-20176,228.906,311.266,228.736,301.896,301.891,63,76,40,000
28-Aug-20176,286.016,292.266,267.856,283.026,283.021,55,86,90,000
25-Aug-20176,293.816,308.726,257.106,265.646,265.641,44,29,00,000
24-Aug-20176,294.826,302.856,244.576,271.336,271.331,61,67,80,000
23-Aug-20176,263.476,291.306,263.296,278.416,278.411,53,32,20,000
22-Aug-20176,241.216,302.846,241.216,297.486,297.481,59,77,00,000
21-Aug-20176,216.326,226.936,177.196,213.136,213.131,57,60,70,000
18-Aug-20176,222.466,254.226,193.386,216.536,216.531,96,45,90,000
17-Aug-20176,322.726,334.236,221.916,221.916,221.912,04,12,20,000
16-Aug-20176,348.116,374.566,330.276,345.116,345.111,80,47,30,000
15-Aug-20176,350.516,350.746,324.756,333.016,333.011,58,00,60,000
14-Aug-20176,306.116,346.836,305.556,340.236,340.231,69,85,60,000
11-Aug-20176,222.186,266.896,216.196,256.566,256.561,79,48,50,000
10-Aug-20176,312.656,318.286,214.416,216.876,216.872,20,47,00,000
09-Aug-20176,322.926,355.046,309.446,352.336,352.332,03,37,60,000
08-Aug-20176,373.336,423.356,355.886,370.466,370.461,91,46,70,000
07-Aug-20176,361.066,386.036,356.236,383.776,383.771,70,15,50,000
04-Aug-20176,350.796,361.496,329.736,351.566,351.561,90,71,70,000
03-Aug-20176,366.246,368.536,331.146,340.346,340.342,11,34,40,000
02-Aug-20176,393.106,394.216,313.436,362.656,362.652,10,41,30,000
01-Aug-20176,372.166,375.756,345.756,362.946,362.941,81,25,90,000
31-Jul-20176,394.696,396.596,338.796,348.126,348.121,89,17,10,000
28-Jul-20176,350.276,379.706,337.226,374.686,374.681,86,07,70,000
27-Jul-20176,459.766,460.846,318.626,382.196,382.192,48,35,60,000
26-Jul-20176,425.936,432.386,416.306,422.756,422.751,98,80,40,000
25-Jul-20176,407.596,425.456,396.876,412.176,412.171,92,52,30,000
24-Jul-20176,387.826,417.706,380.616,410.816,410.811,73,55,20,000
21-Jul-20176,383.056,388.786,365.126,387.756,387.751,79,71,00,000
20-Jul-20176,396.466,398.266,365.686,390.006,390.001,81,88,80,000
19-Jul-20176,363.246,387.736,362.196,385.046,385.041,86,29,10,000
18-Jul-20176,304.826,344.556,291.076,344.316,344.311,76,24,00,000
17-Jul-20176,320.356,330.976,307.346,314.436,314.431,55,80,30,000
14-Jul-20176,289.086,321.766,278.706,312.476,312.471,60,81,20,000
13-Jul-20176,269.106,281.456,251.266,274.446,274.441,80,38,10,000
12-Jul-20176,238.906,265.646,236.826,261.176,261.171,82,05,50,000
11-Jul-20176,171.256,200.586,149.876,193.306,193.301,80,81,10,000
10-Jul-20176,156.036,191.276,141.836,176.396,176.391,67,54,70,000
07-Jul-20176,111.216,164.946,111.216,153.086,153.081,70,06,30,000
06-Jul-20176,109.606,127.986,081.966,089.466,089.461,99,05,90,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...