^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
23-Jul-20198,242.508,251.838,193.898,251.408,251.401,83,22,20,000
22-Jul-20198,171.998,218.428,171.548,204.148,204.141,84,57,70,000
19-Jul-20198,241.348,245.788,144.638,146.498,146.491,87,87,30,000
18-Jul-20198,151.768,215.588,135.128,207.248,207.242,01,63,10,000
17-Jul-20198,224.008,230.678,184.668,185.218,185.2116,65,20,000
16-Jul-20198,251.668,259.758,204.238,222.808,222.801,93,39,60,000
15-Jul-20198,263.188,264.788,236.278,258.198,258.191,78,39,80,000
12-Jul-20198,209.208,245.668,201.528,244.148,244.141,82,48,70,000
11-Jul-20198,219.288,226.188,171.638,196.048,196.041,96,69,70,000
10-Jul-20198,183.198,228.608,160.568,202.538,202.5318,49,10,000
09-Jul-20198,061.418,146.988,061.328,141.738,141.7317,07,20,000
08-Jul-20198,112.918,161.798,078.398,098.388,098.3817,73,20,000
05-Jul-20198,123.288,171.978,093.668,161.798,161.7914,94,10,000
03-Jul-20198,129.578,170.238,122.348,170.238,170.231,54,81,90,000
02-Jul-20198,086.658,109.378,063.118,109.098,109.091,94,63,20,000
01-Jul-20198,145.858,150.458,059.298,091.168,091.162,20,89,00,000
28-Jun-20197,988.768,010.157,961.468,006.248,006.244,07,89,90,000
27-Jun-20197,939.367,976.587,935.477,967.767,967.762,02,31,20,000
26-Jun-20197,933.927,974.287,903.077,909.977,909.972,10,47,50,000
25-Jun-20198,005.278,007.317,879.157,884.727,884.722,12,73,10,000
24-Jun-20198,040.588,047.568,004.638,005.708,005.702,07,03,70,000
21-Jun-20198,028.698,073.028,011.208,031.718,031.712,89,43,40,000
20-Jun-20198,087.458,088.887,996.878,051.348,051.342,05,35,30,000
19-Jun-20197,970.267,998.597,930.387,987.327,987.322,01,40,80,000
18-Jun-20197,920.988,005.217,911.677,953.887,953.882,24,49,20,000
17-Jun-20197,819.437,865.987,812.617,845.027,845.021,93,52,90,000
14-Jun-20197,807.197,819.217,778.127,796.667,796.661,80,43,40,000
13-Jun-20197,822.567,848.367,813.607,837.137,837.131,83,89,30,000
12-Jun-20197,803.137,819.167,773.977,792.727,792.721,95,27,90,000
11-Jun-20197,901.047,909.997,798.637,822.577,822.572,11,46,80,000
10-Jun-20197,798.877,895.447,795.767,823.177,823.172,04,93,70,000
07-Jun-20197,652.977,767.027,647.917,742.107,742.102,06,60,20,000
06-Jun-20197,582.247,634.127,546.227,615.557,615.552,07,09,40,000
05-Jun-20197,585.687,589.477,498.177,575.487,575.482,11,55,70,000
04-Jun-20197,413.947,529.507,385.027,527.127,527.122,36,91,50,000
03-Jun-20197,441.217,457.667,292.227,333.027,333.022,57,69,20,000
31-May-20197,470.957,506.867,448.237,453.157,453.152,23,69,40,000
30-May-20197,565.467,595.907,527.667,567.727,567.721,87,20,00,000
29-May-20197,553.027,581.117,503.947,547.317,547.312,27,87,90,000
28-May-20197,655.667,693.747,603.767,607.357,607.352,35,26,70,000
24-May-20197,675.577,694.157,631.257,637.017,637.011,68,29,20,000
23-May-20197,660.727,665.157,585.327,628.287,628.282,24,34,20,000
22-May-20197,749.807,786.337,738.357,750.847,750.841,88,18,30,000
21-May-20197,765.577,804.447,752.927,785.727,785.721,99,32,10,000
20-May-20197,714.067,747.277,678.357,702.387,702.382,12,24,10,000
17-May-20197,829.037,918.717,810.357,816.287,816.282,13,41,20,000
16-May-20197,832.587,946.237,826.677,898.057,898.052,16,31,20,000
15-May-20197,682.807,838.727,682.247,822.157,822.152,00,15,30,000
14-May-20197,689.667,776.207,665.307,734.497,734.492,08,48,50,000
13-May-20197,720.077,760.837,627.227,647.027,647.022,47,88,60,000
10-May-20197,881.317,949.347,759.347,916.947,916.942,38,77,20,000
09-May-20197,853.217,929.787,796.167,910.597,910.592,52,07,70,000
08-May-20197,946.248,004.497,923.357,943.327,943.322,17,51,00,000
07-May-20198,043.528,070.977,899.027,963.767,963.762,37,66,60,000
06-May-20197,981.858,135.547,981.858,123.298,123.291,96,61,20,000
03-May-20198,092.888,164.718,084.808,164.008,164.002,04,60,40,000
02-May-20198,046.488,094.067,976.778,036.778,036.772,15,86,00,000
01-May-20198,132.938,146.008,048.238,049.648,049.642,24,74,20,000
30-Apr-20198,104.918,124.618,050.558,095.398,095.392,11,57,70,000
29-Apr-20198,147.658,176.088,136.418,161.858,161.851,76,11,10,000
26-Apr-20198,100.288,146.428,060.898,146.408,146.401,97,12,70,000
25-Apr-20198,150.858,151.848,075.418,118.688,118.682,06,32,70,000
24-Apr-20198,122.888,139.558,101.708,102.018,102.012,02,24,90,000
23-Apr-20198,026.758,128.878,023.818,120.828,120.822,07,50,70,000
22-Apr-20197,969.378,017.157,965.908,015.278,015.271,77,60,60,000
18-Apr-20197,998.458,002.317,950.977,998.067,998.062,08,93,60,000
17-Apr-20198,044.978,052.407,973.387,996.087,996.082,29,06,90,000
16-Apr-20198,000.578,017.567,978.818,000.238,000.232,09,53,30,000
15-Apr-20197,987.167,993.337,933.577,976.017,976.011,81,69,20,000
12-Apr-20197,984.157,992.097,952.617,984.167,984.161,95,52,90,000
11-Apr-20197,975.207,975.207,933.417,947.367,947.361,95,68,40,000
10-Apr-20197,922.737,965.337,916.907,964.247,964.241,99,82,80,000
09-Apr-20197,924.777,945.557,897.617,909.287,909.282,06,75,70,000
08-Apr-20197,924.897,955.907,891.857,953.887,953.882,06,91,90,000
05-Apr-20197,914.517,940.457,909.147,938.697,938.692,14,87,30,000
04-Apr-20197,894.267,917.657,844.967,891.787,891.782,09,42,00,000
03-Apr-20197,891.187,938.267,870.907,895.557,895.552,48,72,10,000
02-Apr-20197,824.617,854.927,811.287,848.697,848.692,11,01,00,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...