^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12-Dec-20198,645.368,745.828,633.608,717.328,717.322,14,75,24,633
11-Dec-20198,631.128,658.488,622.368,654.058,654.051,93,78,50,000
10-Dec-20198,623.568,650.768,600.828,616.188,616.182,05,33,90,000
09-Dec-20198,650.868,678.858,619.778,621.838,621.832,08,85,20,000
06-Dec-20198,634.258,665.448,630.588,656.538,656.532,05,35,30,000
05-Dec-20198,587.938,588.898,541.928,570.708,570.702,12,33,80,000
04-Dec-20198,557.458,584.888,552.388,566.678,566.672,15,06,80,000
03-Dec-20198,460.728,523.988,435.408,520.648,520.642,30,86,00,000
02-Dec-20198,672.848,672.848,540.168,567.998,567.992,22,59,40,000
29-Nov-20198,682.018,697.328,664.048,665.478,665.471,09,90,90,000
27-Nov-20198,669.598,705.918,662.588,705.188,705.181,74,45,80,000
26-Nov-20198,635.408,659.738,625.628,647.938,647.932,43,45,70,000
25-Nov-20198,559.658,633.158,559.658,632.498,632.492,25,60,70,000
22-Nov-20198,530.548,535.468,477.498,519.888,519.881,87,70,90,000
21-Nov-20198,527.878,530.738,487.298,506.218,506.212,05,62,30,000
20-Nov-20198,543.578,578.278,468.638,526.738,526.732,59,60,30,000
19-Nov-20198,578.028,589.768,536.738,570.668,570.662,07,50,00,000
18-Nov-20198,529.168,559.788,503.628,549.948,549.942,04,72,40,000
15-Nov-20198,524.488,540.838,506.808,540.838,540.832,18,82,10,000
14-Nov-20198,461.068,485.368,441.588,479.028,479.022,10,65,50,000
13-Nov-20198,455.028,496.908,451.348,482.108,482.102,17,33,20,000
12-Nov-20198,471.078,514.848,462.998,486.098,486.091,98,78,20,000
11-Nov-20198,431.268,467.298,425.488,464.288,464.281,71,54,70,000
08-Nov-20198,422.678,475.578,405.898,475.318,475.311,97,41,90,000
07-Nov-20198,455.118,483.168,415.878,434.528,434.522,39,39,50,000
06-Nov-20198,426.578,426.578,379.338,410.638,410.632,33,26,50,000
05-Nov-20198,446.628,457.398,421.058,434.688,434.682,31,67,10,000
04-Nov-20198,445.508,451.378,421.308,433.208,433.202,14,99,10,000
01-Nov-20198,335.058,386.758,326.568,386.408,386.402,05,73,10,000
31-Oct-20198,314.388,321.808,248.818,292.368,292.362,25,82,70,000
30-Oct-20198,284.288,315.508,241.708,303.988,303.981,92,84,20,000
29-Oct-20198,313.358,319.298,275.148,276.858,276.851,83,45,30,000
28-Oct-20198,285.778,335.568,285.278,325.998,325.991,95,62,80,000
25-Oct-20198,150.598,249.978,150.598,243.128,243.121,89,47,40,000
24-Oct-20198,180.048,187.848,137.668,185.808,185.801,88,24,90,000
23-Oct-20198,090.248,122.888,078.358,119.798,119.791,80,50,30,000
22-Oct-20198,188.128,194.628,101.988,104.308,104.301,84,72,00,000
21-Oct-20198,137.428,164.148,117.268,162.998,162.991,75,28,60,000
18-Oct-20198,149.858,157.368,045.378,089.548,089.542,01,29,30,000
17-Oct-20198,176.918,183.648,131.258,156.858,156.851,86,15,70,000
16-Oct-20198,119.818,146.158,103.388,124.188,124.181,88,67,20,000
15-Oct-20198,074.858,166.188,071.818,148.718,148.711,83,66,50,000
14-Oct-20198,044.358,069.858,036.418,048.658,048.651,41,97,30,000
11-Oct-20198,047.348,115.808,046.808,057.048,057.042,17,60,80,000
10-Oct-20197,904.567,982.847,899.817,950.787,950.781,77,87,40,000
09-Oct-20197,895.967,930.927,873.527,903.747,903.741,55,39,00,000
08-Oct-20197,898.277,921.887,823.737,823.787,823.781,93,35,80,000
07-Oct-20197,956.418,013.317,942.087,956.297,956.291,73,94,50,000
04-Oct-20197,908.447,986.627,899.397,982.477,982.471,73,68,90,000
03-Oct-20197,787.027,872.267,700.007,872.267,872.262,14,14,90,000
02-Oct-20197,851.137,852.707,744.967,785.257,785.252,49,51,60,000
01-Oct-20198,026.838,062.507,906.297,908.687,908.682,24,36,50,000
30-Sep-20197,964.098,012.167,949.637,999.347,999.341,80,58,20,000
27-Sep-20198,047.118,051.837,890.287,939.637,939.632,03,77,20,000
26-Sep-20198,070.128,072.117,991.028,030.668,030.661,83,28,00,000
25-Sep-20197,990.668,095.007,935.578,077.388,077.382,01,52,70,000
24-Sep-20198,147.238,158.837,969.657,993.637,993.632,30,26,00,000
23-Sep-20198,106.498,135.818,085.348,112.468,112.461,78,01,60,000
20-Sep-20198,184.888,202.828,086.168,117.678,117.673,35,93,80,000
19-Sep-20198,193.598,237.438,174.328,182.888,182.881,79,27,00,000
18-Sep-20198,174.628,179.878,086.228,177.398,177.392,03,48,80,000
17-Sep-20198,148.658,188.238,139.828,186.028,186.021,85,03,40,000
16-Sep-20198,121.648,165.338,121.258,153.548,153.541,86,92,20,000
13-Sep-20198,190.578,210.208,165.478,176.718,176.711,97,67,70,000
12-Sep-20198,206.588,243.808,176.738,194.478,194.472,15,92,60,000
11-Sep-20198,091.688,169.688,081.568,169.688,169.682,31,04,40,000
10-Sep-20198,049.988,086.538,001.688,084.168,084.162,36,28,60,000
09-Sep-20198,130.918,131.668,052.348,087.448,087.442,17,22,40,000
06-Sep-20198,125.588,134.398,098.528,103.078,103.071,87,63,80,000
05-Sep-20198,061.298,134.428,061.298,116.838,116.832,09,63,00,000
04-Sep-20197,949.817,981.417,928.947,976.887,976.881,89,13,00,000
03-Sep-20197,906.447,940.377,847.327,874.167,874.161,93,62,10,000
30-Aug-20198,015.168,017.917,914.747,962.887,962.881,66,58,40,000
29-Aug-20197,945.787,992.297,925.837,973.397,973.391,70,08,40,000
28-Aug-20197,798.357,866.877,766.677,856.887,856.881,65,69,30,000
27-Aug-20197,908.787,916.837,795.187,826.957,826.951,91,37,60,000
26-Aug-20197,829.587,856.047,789.057,853.747,853.741,68,88,60,000
23-Aug-20197,943.658,005.347,730.777,751.777,751.772,20,70,70,000
22-Aug-20198,038.798,048.587,937.127,991.397,991.391,77,76,30,000
21-Aug-20198,017.078,036.947,998.508,020.218,020.211,71,63,70,000
20-Aug-20197,989.368,010.587,948.097,948.567,948.561,74,75,80,000
19-Aug-20198,006.188,026.757,895.998,002.818,002.811,93,49,80,000
16-Aug-20197,828.357,907.527,828.357,895.997,895.991,99,51,30,000
15-Aug-20197,790.207,805.937,716.557,766.627,766.622,18,25,90,000
14-Aug-20197,877.337,900.287,762.877,773.947,773.942,52,28,70,000
13-Aug-20197,852.378,065.247,851.588,016.368,016.362,34,69,80,000
12-Aug-20197,907.497,924.997,833.797,863.417,863.412,05,63,60,000
09-Aug-20197,997.198,020.567,910.357,959.147,959.142,22,43,30,000
08-Aug-20197,921.598,041.127,896.158,039.168,039.162,41,56,70,000
07-Aug-20197,747.277,881.387,702.427,862.837,862.832,45,32,30,000
06-Aug-20197,804.517,845.017,739.577,833.277,833.272,20,16,10,000
05-Aug-20197,823.337,836.457,662.907,726.047,726.042,63,67,40,000
02-Aug-20198,056.428,068.807,953.678,004.078,004.072,25,25,50,000
01-Aug-20198,190.568,311.048,080.528,111.128,111.122,79,26,50,000
31-Jul-20198,290.808,299.838,110.028,175.428,175.422,66,70,60,000
30-Jul-20198,231.778,295.468,228.028,273.618,273.611,88,43,00,000
29-Jul-20198,325.108,325.288,247.378,293.338,293.331,87,47,80,000
26-Jul-20198,294.308,339.648,291.128,330.218,330.211,95,43,50,000
25-Jul-20198,294.688,295.958,233.408,238.548,238.542,02,31,30,000
24-Jul-20198,227.368,321.818,226.508,321.508,321.501,94,75,50,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...