^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11-Dec-20187,121.667,129.837,026.647,032.077,032.071,02,91,34,785
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
21-Sep-20188,041.698,057.267,979.677,986.967,986.963,70,68,20,000
20-Sep-20187,993.538,039.067,986.418,028.238,028.232,28,71,50,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...