^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21-Sep-20188,041.698,057.267,979.677,986.967,986.963,54,27,70,091
20-Sep-20187,993.538,039.077,986.418,028.238,028.232,28,71,50,000
19-Sep-20187,962.557,976.127,917.737,950.047,950.042,15,67,30,000
18-Sep-20187,903.577,986.107,901.017,956.117,956.112,31,79,90,000
17-Sep-20187,992.218,002.787,890.077,895.797,895.792,28,41,40,000
14-Sep-20188,026.168,040.837,979.788,010.048,010.042,03,37,20,000
13-Sep-20187,999.938,037.517,989.858,013.718,013.712,31,87,20,000
12-Sep-20187,958.877,965.397,884.057,954.237,954.232,34,18,50,000
11-Sep-20187,894.877,986.327,880.927,972.477,972.472,32,01,90,000
10-Sep-20187,939.577,945.037,890.397,924.167,924.162,04,14,50,000
07-Sep-20187,878.797,962.537,873.937,902.547,902.542,14,63,80,000
06-Sep-20187,998.278,001.977,885.497,922.737,922.732,36,86,80,000
05-Sep-20188,073.538,077.847,962.357,995.177,995.172,59,67,80,000
04-Sep-20188,087.958,104.078,042.148,091.258,091.252,22,95,20,000
31-Aug-20188,079.318,119.828,079.318,109.548,109.541,89,99,10,000
30-Aug-20188,094.208,133.308,069.578,088.368,088.362,01,44,50,000
29-Aug-20188,044.348,113.568,042.108,109.698,109.691,89,70,00,000
28-Aug-20188,039.018,046.318,009.598,030.048,030.041,96,13,00,000
27-Aug-20187,989.648,024.947,976.608,017.908,017.902,31,91,30,000
24-Aug-20187,907.817,949.717,907.107,945.987,945.981,88,66,00,000
23-Aug-20187,886.477,926.327,866.537,878.467,878.461,87,98,90,000
22-Aug-20187,844.047,897.637,840.847,889.107,889.101,66,04,60,000
21-Aug-20187,840.097,897.687,836.797,859.177,859.171,76,66,30,000
20-Aug-20187,834.377,837.147,787.907,821.017,821.011,69,89,70,000
17-Aug-20187,786.647,830.787,752.687,816.337,816.331,84,31,50,000
16-Aug-20187,826.957,849.677,795.747,806.527,806.521,97,95,40,000
15-Aug-20187,810.027,832.667,732.697,774.127,774.122,28,69,60,000
14-Aug-20187,847.887,878.237,815.507,870.897,870.891,91,73,60,000
13-Aug-20187,848.007,888.667,814.277,819.717,819.711,91,42,40,000
10-Aug-20187,834.717,866.197,818.377,839.117,839.112,09,51,80,000
09-Aug-20187,886.527,923.357,881.067,891.787,891.782,03,29,50,000
08-Aug-20187,880.007,901.697,864.467,888.337,888.332,08,78,50,000
07-Aug-20187,878.627,898.207,868.657,883.667,883.662,19,75,90,000
06-Aug-20187,809.547,859.687,801.887,859.687,859.682,23,81,70,000
03-Aug-20187,819.237,824.067,783.307,812.017,812.012,01,87,00,000
02-Aug-20187,659.527,808.857,659.527,802.697,802.692,08,13,00,000
01-Aug-20187,701.827,732.687,670.717,707.297,707.292,22,35,50,000
31-Jul-20187,654.597,709.497,614.847,671.797,671.792,19,50,50,000
30-Jul-20187,735.277,740.267,604.247,630.007,630.002,14,34,10,000
27-Jul-20187,889.757,889.757,698.967,737.427,737.422,17,61,70,000
26-Jul-20187,848.047,881.307,834.087,852.187,852.182,26,30,70,000
25-Jul-20187,839.097,933.317,838.767,932.247,932.241,89,97,90,000
24-Jul-20187,914.357,928.797,814.337,840.777,840.772,01,48,50,000
23-Jul-20187,806.937,846.767,776.557,841.877,841.871,65,42,90,000
20-Jul-20187,843.087,860.257,815.867,820.207,820.201,78,62,50,000
19-Jul-20187,829.807,849.857,811.157,825.307,825.301,85,30,30,000
18-Jul-20187,859.437,863.777,822.837,854.447,854.441,85,76,70,000
17-Jul-20187,751.977,867.157,749.617,855.127,855.121,74,06,80,000
16-Jul-20187,831.747,838.827,791.987,805.727,805.721,73,01,90,000
13-Jul-20187,827.627,843.527,803.347,825.987,825.981,71,41,40,000
12-Jul-20187,752.717,825.677,746.767,823.927,823.921,92,61,10,000
11-Jul-20187,698.517,748.167,696.587,716.617,716.611,76,14,20,000
10-Jul-20187,770.637,777.487,731.987,759.207,759.201,72,52,10,000
09-Jul-20187,731.747,757.287,702.067,756.207,756.201,83,73,30,000
06-Jul-20187,595.937,695.817,588.657,688.397,688.391,70,45,80,000
05-Jul-20187,550.667,589.197,511.437,586.437,586.431,74,50,30,000
03-Jul-20187,593.637,594.337,498.507,502.677,502.671,17,93,10,000
02-Jul-20187,451.907,568.107,443.107,567.697,567.691,76,79,10,000
29-Jun-20187,544.137,573.597,502.957,510.307,510.302,19,20,10,000
28-Jun-20187,438.117,526.077,419.567,503.687,503.682,19,54,00,000
27-Jun-20187,586.337,610.677,444.177,445.087,445.082,30,64,30,000
26-Jun-20187,553.747,597.497,527.007,561.637,561.632,05,86,40,000
25-Jun-20187,631.127,639.737,477.737,532.017,532.012,41,50,90,000
22-Jun-20187,739.697,739.717,679.127,692.827,692.823,92,83,40,000
21-Jun-20187,800.307,803.457,699.207,712.957,712.952,31,58,80,000
20-Jun-20187,764.157,806.607,755.487,781.517,781.512,30,51,00,000
19-Jun-20187,658.477,727.417,635.737,725.597,725.592,26,90,00,000
18-Jun-20187,692.967,749.367,676.837,747.037,747.032,09,39,50,000
15-Jun-20187,725.037,755.727,704.347,746.387,746.383,04,37,90,000
14-Jun-20187,723.537,768.607,723.537,761.047,761.042,18,82,30,000
13-Jun-20187,713.907,748.967,686.657,695.707,695.702,17,27,70,000
12-Jun-20187,673.877,708.257,669.537,703.797,703.792,00,67,60,000
11-Jun-20187,647.247,677.297,642.877,659.937,659.931,94,29,40,000
08-Jun-20187,607.747,653.587,595.147,645.517,645.511,94,15,80,000
07-Jun-20187,697.417,697.417,597.667,635.077,635.072,32,82,80,000
06-Jun-20187,652.807,691.657,622.317,689.247,689.242,19,17,50,000
05-Jun-20187,621.367,644.487,602.387,637.867,637.862,05,86,30,000
04-Jun-20187,570.087,607.177,561.207,606.467,606.462,14,27,90,000
01-Jun-20187,487.667,557.387,487.237,554.337,554.332,20,86,00,000
31-May-20187,455.587,492.427,431.417,442.127,442.122,51,46,10,000
30-May-20187,428.417,473.817,423.677,462.457,462.452,04,94,50,000
29-May-20187,398.517,435.137,354.297,396.597,396.592,08,73,70,000
25-May-20187,422.207,452.857,415.587,433.857,433.851,75,76,60,000
24-May-20187,421.997,435.387,357.507,424.437,424.431,99,24,60,000
23-May-20187,335.037,426.787,334.627,425.967,425.961,98,04,50,000
22-May-20187,420.857,432.537,370.337,378.467,378.461,90,82,80,000
21-May-20187,406.347,431.837,368.217,394.047,394.041,94,91,00,000
18-May-20187,364.347,381.167,343.977,354.347,354.341,96,67,10,000
17-May-20187,379.587,425.397,350.467,382.477,382.471,93,17,00,000
16-May-20187,356.227,413.327,356.167,398.307,398.302,08,36,60,000
15-May-20187,361.307,363.527,320.977,351.637,351.632,11,40,40,000
14-May-20187,429.457,458.427,401.897,411.327,411.322,07,56,70,000
11-May-20187,393.977,417.677,372.267,402.887,402.882,08,30,30,000
10-May-20187,355.907,414.157,353.637,404.977,404.972,23,34,60,000
09-May-20187,281.537,344.807,259.057,339.917,339.912,24,14,80,000
08-May-20187,255.347,278.817,224.707,266.907,266.902,05,48,30,000
07-May-20187,241.827,291.747,235.767,265.217,265.211,93,99,80,000
04-May-20187,065.677,228.267,057.897,209.627,209.622,02,22,30,000
03-May-20187,065.037,112.596,991.147,088.157,088.152,34,57,40,000
02-May-20187,138.457,169.467,094.727,100.907,100.902,14,42,00,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...