^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26-Apr-20198,100.288,119.888,060.898,108.198,108.1980,06,48,993
25-Apr-20198,150.858,151.858,075.418,118.688,118.682,06,32,70,000
24-Apr-20198,122.888,139.558,101.708,102.018,102.012,02,24,90,000
23-Apr-20198,026.758,128.878,023.818,120.828,120.822,07,50,70,000
22-Apr-20197,969.378,017.157,965.908,015.278,015.271,77,60,60,000
18-Apr-20197,998.458,002.317,950.977,998.067,998.062,08,93,60,000
17-Apr-20198,044.978,052.407,973.387,996.087,996.082,29,06,90,000
16-Apr-20198,000.578,017.567,978.818,000.238,000.232,09,53,30,000
15-Apr-20197,987.167,993.337,933.567,976.017,976.011,81,69,20,000
12-Apr-20197,984.157,992.097,952.617,984.167,984.161,95,52,90,000
11-Apr-20197,975.207,975.207,933.417,947.367,947.361,95,68,40,000
10-Apr-20197,922.737,965.337,916.907,964.247,964.241,99,82,80,000
09-Apr-20197,924.777,945.557,897.617,909.287,909.282,06,75,70,000
08-Apr-20197,924.897,955.907,891.857,953.887,953.882,06,91,90,000
05-Apr-20197,914.517,940.457,909.147,938.697,938.692,14,87,30,000
04-Apr-20197,894.267,917.657,844.967,891.787,891.782,13,42,00,000
03-Apr-20197,891.187,938.267,870.907,895.557,895.552,48,72,10,000
02-Apr-20197,824.617,854.927,811.287,848.697,848.692,11,01,00,000
01-Apr-20197,800.247,831.457,777.097,828.917,828.912,19,80,50,000
29-Mar-20197,726.717,733.627,688.517,729.327,729.322,28,34,70,000
28-Mar-20197,660.077,689.167,619.827,669.177,669.171,90,20,60,000
27-Mar-20197,702.057,712.847,582.097,643.387,643.382,22,16,50,000
26-Mar-20197,700.007,738.177,649.217,691.527,691.522,06,89,00,000
25-Mar-20197,618.987,662.387,579.297,637.547,637.542,13,02,30,000
22-Mar-20197,800.257,817.837,642.577,642.677,642.672,49,07,30,000
21-Mar-20197,705.437,850.117,705.437,838.967,838.962,48,35,80,000
20-Mar-20197,721.957,779.247,674.047,728.977,728.972,44,66,30,000
19-Mar-20197,747.407,767.897,699.157,723.957,723.952,43,31,60,000
18-Mar-20197,696.387,737.677,677.747,714.487,714.482,27,44,90,000
15-Mar-20197,658.417,714.967,652.047,688.537,688.533,44,71,90,000
14-Mar-20197,644.797,653.107,627.027,630.917,630.912,17,65,10,000
13-Mar-20197,621.387,677.077,619.467,643.417,643.412,36,63,50,000
12-Mar-20197,571.857,611.137,560.467,591.037,591.032,16,14,00,000
11-Mar-20197,442.567,558.237,442.407,558.067,558.062,22,69,50,000
08-Mar-20197,334.357,411.527,332.927,408.147,408.142,24,54,30,000
07-Mar-20197,483.797,489.087,397.197,421.467,421.462,44,08,40,000
06-Mar-20197,575.387,579.027,499.877,505.927,505.922,24,28,10,000
05-Mar-20197,582.297,598.667,543.547,576.367,576.362,14,26,10,000
04-Mar-20197,636.627,643.667,501.567,577.577,577.572,56,95,90,000
01-Mar-20197,587.457,603.047,540.757,595.357,595.352,46,31,90,000
28-Feb-20197,533.317,561.907,516.487,532.537,532.532,64,70,80,000
27-Feb-20197,526.427,562.297,485.397,554.517,554.512,42,33,60,000
26-Feb-20197,535.297,573.227,524.317,549.307,549.302,25,77,10,000
25-Feb-20197,585.307,602.697,551.617,554.467,554.4657,99,51,20,000
22-Feb-20197,481.637,527.547,479.017,527.547,527.542,41,76,80,000
21-Feb-20197,475.417,485.757,430.897,459.717,459.712,11,90,80,000
20-Feb-20197,490.317,513.707,455.257,489.077,489.072,18,17,60,000
19-Feb-20197,450.757,507.797,450.277,486.777,486.772,12,07,90,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...