^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06-Jul-202010,360.4010,462.0510,354.9810,418.7310,418.732,65,25,76,751
02-Jul-202010,268.6710,310.3610,194.0610,207.6310,207.634,01,75,30,000
01-Jul-202010,063.6710,197.1910,048.0410,154.6310,154.634,59,59,70,000
30-Jun-20209,875.2910,085.599,863.6710,058.7710,058.774,47,40,00,000
29-Jun-20209,771.729,877.349,663.619,874.159,874.154,30,61,20,000
26-Jun-20209,995.1210,000.679,749.079,757.229,757.227,27,92,30,000
25-Jun-20209,899.3610,023.289,810.4710,017.0010,017.004,70,96,20,000
24-Jun-202010,092.9210,137.509,842.229,909.179,909.175,54,94,40,000
23-Jun-202010,130.8310,221.8510,112.4410,131.3710,131.375,71,24,50,000
22-Jun-20209,945.4910,059.619,916.6010,056.4810,056.484,46,80,00,000
19-Jun-202010,042.1310,053.919,872.949,946.129,946.126,06,81,30,000
18-Jun-20209,892.489,959.209,885.669,943.059,943.054,29,47,40,000
17-Jun-20209,943.319,991.219,891.819,910.539,910.534,24,96,80,000
16-Jun-20209,949.789,963.639,748.389,895.879,895.874,63,98,60,000
15-Jun-20209,426.909,756.079,403.009,726.029,726.024,44,06,50,000
12-Jun-20209,715.879,768.649,413.629,588.819,588.814,36,61,90,000
11-Jun-20209,791.249,868.089,491.319,492.739,492.735,27,10,00,000
10-Jun-202010,012.3210,086.899,962.5810,020.3510,020.355,12,84,00,000
09-Jun-20209,867.1910,002.509,863.279,953.759,953.755,28,18,60,000
08-Jun-20209,823.449,927.139,780.619,924.759,924.756,14,31,20,000
05-Jun-20209,703.549,845.699,685.359,814.089,814.086,57,28,50,000
04-Jun-20209,649.659,716.149,560.419,615.819,615.816,07,43,20,000
03-Jun-20209,651.869,707.789,627.179,682.919,682.914,63,83,80,000
02-Jun-20209,566.539,611.229,472.089,608.389,608.383,96,24,60,000
01-Jun-20209,471.429,571.289,462.329,552.059,552.053,82,47,70,000
29-May-20209,382.359,505.559,324.739,489.879,489.8742,35,70,000
28-May-20209,392.999,523.649,345.289,368.999,368.994,06,42,20,000
27-May-20209,346.129,414.629,144.289,412.369,412.364,46,24,50,000
26-May-20209,501.219,501.219,333.169,340.229,340.224,43,23,10,000
22-May-20209,278.559,328.289,239.419,324.599,324.593,64,18,30,000
21-May-20209,375.199,405.259,254.859,284.889,284.883,72,59,50,000
20-May-20209,305.629,392.829,304.209,375.789,375.784,29,24,70,000
19-May-20209,227.469,317.259,183.259,185.109,185.104,14,47,70,000
18-May-20209,177.159,267.229,154.359,234.839,234.834,31,83,10,000
15-May-20208,839.999,018.408,821.389,014.569,014.564,22,15,00,000
14-May-20208,788.048,945.718,705.258,943.728,943.723,94,50,80,000
13-May-20209,006.059,074.168,752.688,863.178,863.174,24,41,10,000
12-May-20209,225.159,250.969,000.079,002.559,002.554,31,50,70,000
11-May-20209,054.919,241.929,053.179,192.349,192.343,89,86,90,000
08-May-20209,056.899,125.989,018.219,121.329,121.323,77,73,40,000
07-May-20208,973.789,015.998,932.868,979.668,979.663,76,20,70,000
06-May-20208,874.708,933.258,819.378,854.398,854.393,62,00,30,000
05-May-20208,809.668,909.968,781.318,809.128,809.123,91,33,60,000
04-May-20208,555.328,715.828,537.838,710.718,710.713,42,21,50,000
01-May-20208,681.298,754.468,566.848,604.958,604.953,72,25,20,000
30-Apr-20208,911.028,926.118,825.838,889.558,889.554,31,63,80,000
29-Apr-20208,802.708,957.278,765.018,914.718,914.714,37,85,40,000
28-Apr-20208,825.698,830.578,600.708,607.738,607.733,70,75,40,000
27-Apr-20208,717.988,754.578,697.378,730.168,730.163,67,84,60,000
24-Apr-20208,530.088,642.938,464.428,634.528,634.523,67,31,70,000
23-Apr-20208,528.848,635.238,475.208,494.758,494.753,73,47,20,000
22-Apr-20208,434.558,537.318,404.548,495.388,495.383,02,50,60,000
21-Apr-20208,460.698,480.298,215.698,263.238,263.233,75,62,90,000
20-Apr-20208,553.388,684.918,553.388,560.738,560.733,79,69,50,000
17-Apr-20208,667.488,670.308,531.698,650.148,650.144,33,50,20,000
16-Apr-20208,479.118,560.168,393.278,532.368,532.363,99,58,70,000
15-Apr-20208,355.968,464.668,308.798,393.188,393.183,33,37,50,000
14-Apr-20208,353.218,531.118,338.088,515.748,515.743,73,28,20,000
13-Apr-20208,127.698,200.448,035.958,192.428,192.423,14,68,60,000
09-Apr-20208,169.018,227.918,072.328,153.588,153.584,12,36,70,000
08-Apr-20207,975.728,114.437,901.948,090.908,090.903,47,07,30,000
07-Apr-20208,129.998,146.437,881.227,887.267,887.264,06,94,10,000
06-Apr-20207,660.177,938.337,617.797,913.247,913.243,84,91,00,000
03-Apr-20207,477.277,518.727,288.117,373.087,373.083,27,91,00,000
02-Apr-20207,317.457,501.707,307.957,487.317,487.313,60,81,90,000
01-Apr-20207,459.507,566.377,301.987,360.587,360.583,68,55,10,000
31-Mar-20207,740.067,880.317,642.867,700.107,700.104,05,97,00,000
30-Mar-20207,583.467,784.357,539.977,774.157,774.153,84,69,00,000
27-Mar-20207,554.257,716.247,491.147,502.387,502.383,97,70,10,000
26-Mar-20207,462.217,809.837,462.217,797.547,797.543,99,98,50,000
25-Mar-20207,421.367,671.217,276.407,384.307,384.304,66,64,40,000
24-Mar-20207,196.157,418.377,169.867,417.867,417.864,41,73,80,000
23-Mar-20206,847.286,984.946,631.426,860.676,860.674,33,06,10,000
20-Mar-20207,248.077,354.446,854.676,879.526,879.525,23,99,40,000
19-Mar-20206,996.457,341.386,858.387,150.587,150.584,76,21,70,000
18-Mar-20206,902.327,182.836,686.366,989.846,989.844,89,08,20,000
17-Mar-20207,072.007,406.236,828.917,334.787,334.784,90,00,00,000
16-Mar-20207,392.737,422.206,882.866,904.596,904.594,59,43,60,000
13-Mar-20207,610.397,875.937,219.097,874.887,874.884,68,58,90,000
12-Mar-20207,398.587,712.337,194.677,201.807,201.805,06,65,30,000
11-Mar-20208,136.258,181.367,850.957,952.057,952.054,27,38,90,000
10-Mar-20208,219.768,347.407,930.438,344.258,344.254,43,19,30,000
09-Mar-20207,957.938,243.317,943.167,950.687,950.684,53,03,50,000
06-Mar-20208,469.028,612.368,375.138,575.628,575.624,27,98,50,000
05-Mar-20208,790.098,921.088,677.398,738.598,738.593,74,80,90,000
04-Mar-20208,834.109,019.968,757.669,018.099,018.093,60,28,70,000
03-Mar-20208,965.109,070.328,602.898,684.098,684.094,33,67,00,000
02-Mar-20208,667.148,952.818,543.358,952.178,952.174,23,27,60,000
28-Feb-20208,269.748,591.828,264.168,567.378,567.375,30,11,70,000
27-Feb-20208,744.038,904.118,562.058,566.488,566.4839,07,50,000
26-Feb-20209,011.559,148.328,927.808,980.788,980.783,56,78,30,000
25-Feb-20209,301.209,315.268,940.498,965.618,965.613,58,34,00,000
24-Feb-20209,188.449,322.889,166.019,221.289,221.283,17,70,00,000
21-Feb-20209,708.019,715.959,542.339,576.599,576.592,74,30,10,000
20-Feb-20209,799.209,820.869,636.949,750.979,750.972,73,56,10,000
19-Feb-20209,782.819,838.379,777.109,817.189,817.182,46,25,30,000
18-Feb-20209,679.049,747.689,675.809,732.749,732.742,27,34,60,000
14-Feb-20209,728.909,746.369,693.059,731.189,731.182,22,22,40,000
13-Feb-20209,657.049,748.329,650.029,711.979,711.972,23,92,70,000
12-Feb-20209,688.609,728.779,666.699,725.969,725.962,35,50,00,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...