^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16-Feb-20187,236.517,303.267,226.387,239.477,239.472,01,98,30,000
15-Feb-20187,200.757,256.937,130.397,256.437,256.432,11,07,00,000
14-Feb-20186,979.247,152.056,977.077,143.627,143.622,21,14,60,000
13-Feb-20186,942.167,025.686,938.167,013.517,013.511,81,66,70,000
12-Feb-20186,936.687,023.626,879.696,981.966,981.962,24,04,20,000
09-Feb-20186,863.346,917.016,630.676,874.496,874.493,15,59,90,000
08-Feb-20187,067.307,073.996,776.776,777.166,777.162,70,77,00,000
07-Feb-20187,086.207,170.347,051.537,051.987,051.982,36,69,70,000
06-Feb-20186,837.567,126.556,824.827,115.887,115.883,13,10,30,000
05-Feb-20187,165.967,277.366,967.536,967.536,967.533,10,68,70,000
02-Feb-20187,347.597,364.437,238.187,240.957,240.952,58,77,70,000
01-Feb-20187,377.177,441.097,362.287,385.867,385.862,29,16,80,000
31-Jan-20187,443.257,453.997,381.127,411.487,411.482,40,75,40,000
30-Jan-20187,388.897,433.657,373.997,402.487,402.482,16,39,80,000
29-Jan-20187,484.477,500.617,455.557,466.517,466.512,10,33,80,000
26-Jan-20187,448.337,505.777,431.227,505.777,505.772,05,90,10,000
25-Jan-20187,457.957,458.537,388.587,411.167,411.162,06,14,50,000
24-Jan-20187,474.167,486.327,376.757,415.067,415.062,27,70,10,000
23-Jan-20187,424.957,465.397,423.187,460.297,460.292,11,98,40,000
22-Jan-20187,338.047,408.037,332.817,408.037,408.032,10,60,70,000
19-Jan-20187,312.007,336.387,297.287,336.387,336.381,99,72,70,000
18-Jan-20187,293.657,313.897,276.117,296.057,296.052,02,62,20,000
17-Jan-20187,257.777,309.367,229.327,298.287,298.282,23,80,70,000
16-Jan-20187,307.197,330.337,205.937,223.697,223.692,37,71,40,000
12-Jan-20187,208.177,265.267,205.187,261.067,261.061,97,62,00,000
11-Jan-20187,168.737,211.787,163.237,211.787,211.782,00,97,40,000
10-Jan-20187,129.837,154.247,111.527,153.577,153.572,12,27,40,000
09-Jan-20187,174.197,181.147,148.307,163.587,163.58-
08-Jan-20187,135.387,161.357,124.097,157.397,157.392,05,14,30,000
05-Jan-20187,105.747,137.047,097.087,136.567,136.562,02,09,00,000
04-Jan-20187,089.507,098.057,072.387,077.917,077.912,09,88,90,000
03-Jan-20187,017.077,069.157,016.707,065.537,065.532,16,67,80,000
02-Jan-20186,937.657,006.916,924.087,006.907,006.901,91,49,30,000
29-Dec-20176,952.616,954.986,903.396,903.396,903.391,57,17,30,000
28-Dec-20176,953.386,954.806,936.756,950.166,950.161,31,13,20,000
27-Dec-20176,941.456,955.386,931.346,939.346,939.341,40,95,40,000
26-Dec-20176,928.926,942.146,915.566,936.256,936.251,30,43,40,000
22-Dec-20176,958.026,962.266,944.456,959.966,959.961,53,92,50,000
21-Dec-20176,972.886,992.636,961.216,965.366,965.361,81,56,20,000
20-Dec-20176,991.256,991.256,935.426,960.966,960.961,87,45,50,000
19-Dec-20176,991.256,995.886,951.496,963.856,963.852,07,10,60,000
18-Dec-20176,980.407,003.896,975.546,994.766,994.762,14,43,60,000
15-Dec-20176,871.556,945.826,871.456,936.586,936.583,51,04,20,000
14-Dec-20176,887.386,901.136,851.636,856.536,856.531,98,52,00,000
13-Dec-20176,880.416,897.626,871.876,875.806,875.801,91,95,60,000
12-Dec-20176,872.716,884.806,856.306,862.326,862.321,86,15,60,000
11-Dec-20176,847.646,879.806,844.886,875.086,875.081,81,89,70,000
08-Dec-20176,859.956,870.486,831.616,840.086,840.081,80,60,40,000
07-Dec-20176,785.746,829.296,778.206,812.846,812.841,93,41,20,000
06-Dec-20176,742.076,787.426,734.136,776.386,776.381,89,18,50,000
05-Dec-20176,759.146,836.456,752.326,762.216,762.212,08,35,40,000
04-Dec-20176,897.136,899.236,770.696,775.376,775.372,42,65,70,000
01-Dec-20176,844.046,872.176,737.166,847.596,847.592,29,35,70,000
30-Nov-20176,852.806,888.656,838.486,873.976,873.972,45,85,80,000
29-Nov-20176,907.286,908.336,793.956,824.396,824.392,45,28,60,000
28-Nov-20176,893.726,914.196,866.216,912.366,912.362,00,04,10,000
27-Nov-20176,889.916,897.436,867.896,878.526,878.521,77,34,00,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...