^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18-Oct-20198,149.858,157.368,045.378,089.548,089.542,01,29,30,000
17-Oct-20198,176.918,183.648,131.258,156.858,156.851,86,15,70,000
16-Oct-20198,119.818,146.158,103.388,124.188,124.181,88,67,20,000
15-Oct-20198,074.858,166.188,071.818,148.718,148.711,83,66,50,000
14-Oct-20198,044.358,069.858,036.418,048.658,048.651,41,97,30,000
11-Oct-20198,047.348,115.808,046.808,057.048,057.042,17,60,80,000
10-Oct-20197,904.567,982.847,899.817,950.787,950.781,77,87,40,000
09-Oct-20197,895.967,930.927,873.527,903.747,903.741,55,39,00,000
08-Oct-20197,898.277,921.887,823.737,823.787,823.781,93,35,80,000
07-Oct-20197,956.418,013.317,942.087,956.297,956.291,73,94,50,000
04-Oct-20197,908.447,986.627,899.397,982.477,982.471,73,68,90,000
03-Oct-20197,787.027,872.267,700.007,872.267,872.262,14,14,90,000
02-Oct-20197,851.137,852.707,744.967,785.257,785.252,49,51,60,000
01-Oct-20198,026.838,062.507,906.297,908.687,908.682,24,36,50,000
30-Sep-20197,964.098,012.167,949.637,999.347,999.341,80,58,20,000
27-Sep-20198,047.118,051.837,890.287,939.637,939.632,03,77,20,000
26-Sep-20198,070.128,072.117,991.028,030.668,030.661,83,28,00,000
25-Sep-20197,990.668,095.007,935.578,077.388,077.382,01,52,70,000
24-Sep-20198,147.238,158.837,969.657,993.637,993.632,30,26,00,000
23-Sep-20198,106.498,135.818,085.348,112.468,112.461,78,01,60,000
20-Sep-20198,184.888,202.828,086.168,117.678,117.673,35,93,80,000
19-Sep-20198,193.598,237.438,174.328,182.888,182.881,79,27,00,000
18-Sep-20198,174.628,179.878,086.228,177.398,177.392,03,48,80,000
17-Sep-20198,148.658,188.238,139.828,186.028,186.021,85,03,40,000
16-Sep-20198,121.648,165.338,121.258,153.548,153.541,86,92,20,000
13-Sep-20198,190.578,210.208,165.478,176.718,176.711,97,67,70,000
12-Sep-20198,206.588,243.808,176.738,194.478,194.472,15,92,60,000
11-Sep-20198,091.688,169.688,081.568,169.688,169.682,31,04,40,000
10-Sep-20198,049.988,086.538,001.688,084.168,084.162,36,28,60,000
09-Sep-20198,130.918,131.668,052.348,087.448,087.442,17,22,40,000
06-Sep-20198,125.588,134.398,098.528,103.078,103.071,87,63,80,000
05-Sep-20198,061.298,134.428,061.298,116.838,116.832,09,63,00,000
04-Sep-20197,949.817,981.417,928.947,976.887,976.881,89,13,00,000
03-Sep-20197,906.447,940.377,847.327,874.167,874.161,93,62,10,000
30-Aug-20198,015.168,017.917,914.747,962.887,962.881,66,58,40,000
29-Aug-20197,945.787,992.297,925.837,973.397,973.391,70,08,40,000
28-Aug-20197,798.357,866.877,766.677,856.887,856.881,65,69,30,000
27-Aug-20197,908.787,916.837,795.187,826.957,826.951,91,37,60,000
26-Aug-20197,829.587,856.047,789.057,853.747,853.741,68,88,60,000
23-Aug-20197,943.658,005.347,730.777,751.777,751.772,20,70,70,000
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-20198,224.008,230.678,184.668,185.218,185.211,84,69,60,000
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-20198,183.198,228.608,160.568,202.538,202.532,06,05,10,000
09-Jul-20198,061.418,146.988,061.328,141.738,141.731,86,67,70,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...