^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15-Feb-20197,468.577,477.287,440.267,472.417,472.412,25,77,50,000
14-Feb-20197,390.257,454.427,375.717,426.957,426.952,10,33,70,000
13-Feb-20197,437.467,461.667,413.847,420.387,420.382,09,38,00,000
12-Feb-20197,358.857,419.437,349.807,414.627,414.622,12,43,30,000
11-Feb-20197,327.377,343.567,290.037,307.907,307.901,89,78,00,000
08-Feb-20197,232.307,299.447,225.147,298.207,298.202,08,62,60,000
07-Feb-20197,316.507,336.747,235.057,288.357,288.352,29,50,80,000
06-Feb-20197,400.447,410.777,346.727,375.287,375.282,16,71,30,000
05-Feb-20197,356.347,408.687,355.367,402.087,402.082,26,55,20,000
04-Feb-20197,266.287,348.237,261.077,347.547,347.542,09,94,70,000
01-Feb-20197,256.377,299.947,243.417,263.877,263.872,38,34,30,000
31-Jan-20197,208.177,303.127,205.957,281.747,281.742,91,87,10,000
30-Jan-20197,094.797,201.317,065.577,183.087,183.082,54,40,50,000
29-Jan-20197,087.497,092.297,011.477,028.297,028.292,08,96,90,000
28-Jan-20197,075.017,086.307,034.257,085.687,085.682,43,54,80,000
25-Jan-20197,128.187,174.567,111.097,164.867,164.862,44,08,40,000
24-Jan-20197,042.257,078.967,029.957,073.467,073.462,40,02,90,000
23-Jan-20197,061.657,084.856,953.237,025.777,025.772,27,44,20,000
22-Jan-20197,109.577,110.166,979.817,020.367,020.362,38,09,50,000
18-Jan-20197,134.097,185.387,096.627,157.237,157.232,45,12,40,000
17-Jan-20197,010.137,113.957,003.627,084.467,084.462,12,88,40,000
16-Jan-20197,033.757,079.637,028.127,034.697,034.692,14,95,80,000
15-Jan-20196,931.397,025.856,928.127,023.837,023.832,03,80,90,000
14-Jan-20196,908.036,936.226,887.486,905.926,905.921,94,22,10,000
11-Jan-20196,947.466,975.656,933.606,971.486,971.482,06,65,00,000
10-Jan-20196,908.656,991.376,877.086,986.076,986.072,17,90,80,000
09-Jan-20196,923.066,985.226,899.566,957.086,957.082,42,25,90,000
08-Jan-20196,893.446,909.586,795.866,897.006,897.002,38,02,90,000
07-Jan-20196,757.536,855.606,741.406,823.476,823.472,50,75,50,000
04-Jan-20196,567.146,760.696,554.246,738.866,738.862,57,95,50,000
03-Jan-20196,584.776,600.216,457.136,463.506,463.502,60,72,90,000
02-Jan-20196,506.916,693.716,506.886,665.946,665.942,26,18,00,000
31-Dec-20186,649.526,659.966,570.066,635.286,635.282,09,85,60,000
28-Dec-20186,616.796,684.186,529.226,584.526,584.522,19,90,90,000
27-Dec-20186,457.196,583.016,336.976,579.496,579.492,41,58,70,000
26-Dec-20186,257.866,555.536,214.346,554.366,554.362,55,89,40,000
24-Dec-20186,278.496,355.186,190.176,192.926,192.921,64,72,70,000
21-Dec-20186,573.496,586.686,304.636,332.996,332.994,53,41,20,000
20-Dec-20186,607.766,666.206,447.916,528.416,528.413,25,80,90,000
19-Dec-20186,777.596,868.866,586.506,636.836,636.832,89,99,50,000
18-Dec-20186,809.826,847.276,733.716,783.916,783.912,59,54,00,000
17-Dec-20186,886.466,931.816,710.016,753.736,753.732,66,52,40,000
14-Dec-20186,986.377,027.176,898.996,910.666,910.662,20,05,10,000
13-Dec-20187,135.287,154.647,034.827,070.337,070.332,14,35,20,000
12-Dec-20187,127.007,197.297,096.567,098.317,098.312,41,23,00,000
11-Dec-20187,121.667,129.836,983.017,031.837,031.832,24,60,60,000
10-Dec-20186,959.637,047.626,878.997,020.527,020.522,36,75,60,000
07-Dec-20187,163.497,205.376,945.276,969.256,969.252,47,51,60,000
06-Dec-20187,017.057,189.526,984.347,188.267,188.262,83,38,70,000
04-Dec-20187,407.957,421.117,150.117,158.437,158.432,63,58,10,000
03-Dec-20187,486.137,486.517,392.227,441.517,441.512,62,10,20,000
30-Nov-20187,279.307,332.797,255.687,330.547,330.542,54,28,20,000
29-Nov-20187,267.377,319.967,217.697,273.087,273.081,98,34,60,000
28-Nov-20187,135.087,292.717,090.987,291.597,291.592,39,02,60,000
27-Nov-20187,041.237,105.147,014.367,082.707,082.702,06,73,60,000
26-Nov-20187,026.507,083.937,003.127,081.857,081.852,01,11,80,000
23-Nov-20186,919.526,987.896,919.166,938.986,938.9895,89,50,000
21-Nov-20186,985.517,029.926,951.626,972.256,972.251,85,80,50,000
20-Nov-20186,867.436,994.756,830.766,908.826,908.822,66,49,50,000
19-Nov-20187,217.247,224.127,011.407,028.487,028.482,35,40,20,000
16-Nov-20187,193.607,274.867,171.707,247.877,247.872,43,82,60,000
15-Nov-20187,112.837,274.267,072.367,259.037,259.032,50,87,20,000
14-Nov-20187,265.397,285.577,101.177,136.397,136.392,54,02,20,000
13-Nov-20187,230.697,319.127,182.867,200.877,200.872,34,39,40,000
12-Nov-20187,364.057,371.097,193.777,200.877,200.872,28,30,70,000
09-Nov-20187,468.517,474.347,349.487,406.907,406.902,41,84,90,000
08-Nov-20187,544.177,566.937,499.717,530.887,530.882,46,24,30,000
07-Nov-20187,446.097,572.937,435.877,570.757,570.752,67,75,30,000
06-Nov-20187,326.077,400.647,320.897,375.967,375.962,28,56,80,000
05-Nov-20187,344.087,349.237,255.887,328.857,328.852,16,64,70,000
02-Nov-20187,424.027,466.537,298.687,356.997,356.992,88,99,10,000
01-Nov-20187,327.827,435.887,286.507,434.067,434.062,70,88,80,000
31-Oct-20187,276.627,368.497,270.637,305.907,305.902,89,97,30,000
30-Oct-20187,017.877,166.847,001.487,161.657,161.652,68,13,10,000
29-Oct-20187,272.427,295.616,922.837,050.297,050.292,68,95,50,000
26-Oct-20187,125.187,283.327,057.007,167.217,167.212,96,47,80,000
25-Oct-20187,197.497,364.827,178.547,318.347,318.342,74,18,10,000
24-Oct-20187,423.217,435.697,099.007,108.407,108.402,93,55,50,000
23-Oct-20187,328.557,472.587,260.137,437.547,437.542,73,58,20,000
22-Oct-20187,486.747,520.547,424.747,468.637,468.632,28,24,00,000
19-Oct-20187,530.167,582.897,428.307,449.037,449.032,53,22,20,000
18-Oct-20187,616.477,616.867,452.467,485.147,485.142,54,59,50,000
17-Oct-20187,669.267,670.497,563.097,642.707,642.702,36,47,20,000
16-Oct-20187,501.787,658.147,493.447,645.497,645.492,62,33,00,000
15-Oct-20187,473.337,500.937,400.077,430.747,430.742,14,88,50,000
12-Oct-20187,507.847,516.697,368.337,496.897,496.892,65,02,90,000
11-Oct-20187,388.077,493.217,274.047,329.067,329.063,13,92,90,000
10-Oct-20187,694.087,701.207,420.567,422.057,422.053,07,73,30,000
09-Oct-20187,728.517,799.757,718.957,738.027,738.022,45,90,40,000
08-Oct-20187,747.107,797.327,654.847,735.957,735.952,23,96,40,000
05-Oct-20187,874.767,902.677,715.977,788.457,788.452,67,29,00,000
04-Oct-20187,993.337,997.177,833.167,879.517,879.513,27,45,50,000
03-Oct-20188,034.658,053.938,012.038,025.098,025.093,04,73,30,000
02-Oct-20188,024.478,054.157,983.997,999.557,999.552,39,13,70,000
01-Oct-20188,091.508,107.388,019.778,037.308,037.302,28,32,30,000
28-Sep-20188,024.508,065.068,015.878,046.358,046.352,32,39,40,000
27-Sep-20188,021.228,071.568,017.918,041.978,041.972,05,37,70,000
26-Sep-20188,011.688,067.037,982.767,990.377,990.372,29,70,30,000
25-Sep-20188,001.598,014.127,979.298,007.478,007.472,28,81,40,000
24-Sep-20187,939.387,997.907,912.477,993.257,993.252,41,63,80,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...