^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07-Apr-20208,129.998,146.437,931.508,014.918,014.912,20,40,82,212
06-Apr-20207,660.177,938.337,617.797,913.247,913.243,83,33,70,000
03-Apr-20207,477.277,518.727,288.117,373.087,373.083,27,91,00,000
02-Apr-20207,317.457,501.707,307.957,487.317,487.313,60,81,90,000
01-Apr-20207,459.507,566.377,301.987,360.587,360.583,68,55,10,000
31-Mar-20207,740.067,880.317,642.867,700.107,700.104,05,97,00,000
30-Mar-20207,583.467,784.357,539.977,774.157,774.153,84,69,00,000
27-Mar-20207,554.257,716.247,491.147,502.387,502.383,97,70,10,000
26-Mar-20207,462.217,809.837,462.217,797.547,797.543,99,98,50,000
25-Mar-20207,421.367,671.217,276.407,384.307,384.304,66,64,40,000
24-Mar-20207,196.157,418.377,169.867,417.867,417.864,41,73,80,000
23-Mar-20206,847.286,984.946,631.426,860.676,860.674,33,06,10,000
20-Mar-20207,248.077,354.446,854.676,879.526,879.525,23,99,40,000
19-Mar-20206,996.457,341.386,858.387,150.587,150.584,76,21,70,000
18-Mar-20206,902.327,182.836,686.366,989.846,989.844,89,08,20,000
17-Mar-20207,072.007,406.236,828.917,334.787,334.784,90,00,00,000
16-Mar-20207,392.737,422.206,882.866,904.596,904.594,59,43,60,000
13-Mar-20207,610.397,875.937,219.097,874.887,874.884,68,58,90,000
12-Mar-20207,398.587,712.337,194.677,201.807,201.805,06,65,30,000
11-Mar-20208,136.258,181.367,850.957,952.057,952.054,27,38,90,000
10-Mar-20208,219.768,347.407,930.438,344.258,344.254,43,19,30,000
09-Mar-20207,957.938,243.317,943.167,950.687,950.684,53,03,50,000
06-Mar-20208,469.028,612.368,375.138,575.628,575.624,27,98,50,000
05-Mar-20208,790.098,921.088,677.398,738.598,738.593,74,80,90,000
04-Mar-20208,834.109,019.968,757.669,018.099,018.093,60,28,70,000
03-Mar-20208,965.109,070.328,602.898,684.098,684.094,33,67,00,000
02-Mar-20208,667.148,952.818,543.358,952.178,952.174,23,27,60,000
28-Feb-20208,269.748,591.828,264.168,567.378,567.375,30,11,70,000
27-Feb-20208,744.038,904.118,562.058,566.488,566.484,53,60,80,000
26-Feb-20209,011.559,148.328,927.808,980.788,980.783,56,78,30,000
25-Feb-20209,301.209,315.268,940.498,965.618,965.613,58,34,00,000
24-Feb-20209,188.449,322.889,166.019,221.289,221.283,17,70,00,000
21-Feb-20209,708.019,715.959,542.339,576.599,576.592,74,30,10,000
20-Feb-20209,799.209,820.869,636.949,750.979,750.972,73,56,10,000
19-Feb-20209,782.819,838.379,777.109,817.189,817.182,46,25,30,000
18-Feb-20209,679.049,747.689,675.809,732.749,732.742,27,34,60,000
14-Feb-20209,728.909,746.369,693.059,731.189,731.182,22,22,40,000
13-Feb-20209,657.049,748.329,650.029,711.979,711.972,23,92,70,000
12-Feb-20209,688.609,728.779,666.699,725.969,725.962,35,50,00,000
11-Feb-20209,680.899,714.749,617.219,638.949,638.942,42,36,70,000
10-Feb-20209,493.639,628.669,493.639,628.399,628.392,17,93,10,000
07-Feb-20209,526.649,570.099,496.539,520.519,520.512,23,86,70,000
06-Feb-20209,540.989,575.669,505.689,572.159,572.152,26,73,00,000
05-Feb-20209,574.109,574.949,454.939,508.689,508.682,46,24,70,000
04-Feb-20209,398.399,485.389,374.059,467.979,467.972,44,54,20,000
03-Feb-20209,190.729,299.859,188.559,273.409,273.402,42,05,10,000
31-Jan-20209,324.339,324.809,123.229,150.949,150.942,68,58,40,000
30-Jan-20209,211.159,303.009,185.189,298.939,298.932,33,35,00,000
29-Jan-20209,318.269,329.129,249.049,275.169,275.162,22,34,80,000
28-Jan-20209,201.829,288.879,182.339,269.689,269.682,15,78,30,000
27-Jan-20209,092.469,185.459,088.049,139.319,139.312,58,33,30,000
24-Jan-20209,446.219,451.439,273.239,314.919,314.912,61,17,10,000
23-Jan-20209,377.729,409.209,334.139,402.489,402.482,46,00,50,000
22-Jan-20209,413.619,439.299,375.139,383.779,383.772,44,93,90,000
21-Jan-20209,361.079,397.589,350.209,370.819,370.812,68,45,40,000
17-Jan-20209,392.379,393.489,346.819,388.949,388.942,52,26,70,000
16-Jan-20209,313.459,357.929,301.329,357.139,357.132,30,14,00,000
15-Jan-20209,253.769,298.829,231.149,258.709,258.702,43,56,50,000
14-Jan-20209,270.619,298.339,226.499,251.339,251.332,54,21,70,000
13-Jan-20209,213.729,274.499,193.069,273.939,273.932,53,02,70,000
10-Jan-20209,232.959,235.209,164.669,178.869,178.862,37,89,90,000
09-Jan-20209,202.279,215.959,158.509,203.439,203.432,53,47,00,000
08-Jan-20209,068.039,168.899,059.389,129.249,129.242,46,40,90,000
07-Jan-20209,076.649,091.939,042.559,068.589,068.582,35,28,50,000
06-Jan-20208,943.509,072.418,943.509,071.479,071.472,78,81,20,000
03-Jan-20208,976.439,065.768,976.439,020.779,020.772,56,74,00,000
02-Jan-20209,039.469,093.439,010.899,092.199,092.192,84,83,70,000
31-Dec-20198,918.748,975.368,912.778,972.608,972.602,18,28,00,000
30-Dec-20199,004.459,006.368,909.198,945.998,945.992,04,24,20,000
27-Dec-20199,049.479,052.008,987.329,006.629,006.621,83,22,00,000
26-Dec-20198,970.219,022.468,968.469,022.399,022.391,63,49,20,000
24-Dec-20198,955.018,957.128,934.368,952.888,952.881,01,45,20,000
23-Dec-20198,950.208,956.648,934.558,945.658,945.652,02,54,50,000
20-Dec-20198,911.848,931.918,901.878,924.968,924.963,82,54,60,000
19-Dec-20198,838.978,888.138,838.978,887.228,887.222,41,59,50,000
18-Dec-20198,834.658,848.768,820.428,827.748,827.742,72,78,70,000
17-Dec-20198,829.478,831.998,804.608,823.368,823.362,37,41,20,000
16-Dec-20198,791.318,833.458,789.778,814.238,814.232,34,62,90,000
13-Dec-20198,713.918,768.878,697.588,734.888,734.882,18,87,20,000
12-Dec-20198,645.368,745.828,633.608,717.328,717.322,38,82,70,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...