^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22-Jun-20187,739.68997,739.71007,679.12017,692.81987,692.81983,92,83,40,000
21-Jun-20187,800.29987,803.45027,699.20027,712.95027,712.95022,31,58,80,000
20-Jun-20187,764.14997,806.60017,755.48007,781.50987,781.50982,30,51,00,000
19-Jun-20187,658.47027,727.41027,635.73007,725.58987,725.58982,26,90,00,000
18-Jun-20187,692.96007,749.35997,676.83017,747.02987,747.02982,09,39,50,000
15-Jun-20187,725.02987,755.72027,704.33987,746.37997,746.37993,04,37,90,000
14-Jun-20187,723.52987,768.60017,723.52987,761.04007,761.04002,18,82,30,000
13-Jun-20187,713.89997,748.96007,686.64997,695.70027,695.70022,17,27,70,000
12-Jun-20187,673.87017,708.25007,669.52987,703.79007,703.79002,00,67,60,000
11-Jun-20187,647.24027,677.29007,642.87017,659.93027,659.93021,94,29,40,000
08-Jun-20187,607.74027,653.58017,595.14017,645.50987,645.50981,94,15,80,000
07-Jun-20187,697.41027,697.41027,597.66027,635.06987,635.06982,32,82,80,000
06-Jun-20187,652.79987,691.64997,622.31017,689.24027,689.24022,19,17,50,000
05-Jun-20187,621.35997,644.48007,602.37997,637.85997,637.85992,05,86,30,000
04-Jun-20187,570.08017,607.16997,561.20027,606.46007,606.46002,14,27,90,000
01-Jun-20187,487.66027,557.37997,487.23007,554.33017,554.33012,20,86,00,000
31-May-20187,455.58017,492.41997,431.41027,442.12017,442.12012,51,46,10,000
30-May-20187,428.41027,473.81017,423.66997,462.45027,462.45022,04,94,50,000
29-May-20187,398.50987,435.12997,354.29007,396.58987,396.58982,08,73,70,000
25-May-20187,422.20027,452.85017,415.58017,433.85017,433.85011,75,76,60,000
24-May-20187,421.99027,435.37997,357.50007,424.43027,424.43021,99,24,60,000
23-May-20187,335.02987,426.77987,334.62017,425.96007,425.96001,98,04,50,000
22-May-20187,420.85017,432.52987,370.33017,378.46007,378.46001,90,82,80,000
21-May-20187,406.33987,431.83017,368.21007,394.04007,394.04001,94,91,00,000
18-May-20187,364.33987,381.16027,343.97027,354.33987,354.33981,96,67,10,000
17-May-20187,379.58017,425.39017,350.46007,382.47027,382.47021,93,17,00,000
16-May-20187,356.22027,413.31987,356.16027,398.29987,398.29982,08,36,60,000
15-May-20187,361.29987,363.52007,320.97027,351.62997,351.62992,11,40,40,000
14-May-20187,429.45027,458.41997,401.89017,411.31987,411.31982,07,56,70,000
11-May-20187,393.97027,417.66997,372.25987,402.87997,402.87992,08,30,30,000
10-May-20187,355.89997,414.14997,353.62997,404.97027,404.97022,23,34,60,000
09-May-20187,281.52987,344.79987,259.04987,339.91027,339.91022,24,14,80,000
08-May-20187,255.33987,278.81017,224.70027,266.89997,266.89992,05,48,30,000
07-May-20187,241.81987,291.74027,235.75987,265.21007,265.21001,93,99,80,000
04-May-20187,065.66997,228.25987,057.89017,209.62017,209.62012,02,22,30,000
03-May-20187,065.02987,112.58986,991.14017,088.14997,088.14992,34,57,40,000
02-May-20187,138.45027,169.46007,094.72027,100.89997,100.89992,14,42,00,000
01-May-20187,053.64997,133.27007,036.18027,130.70027,130.70021,92,91,10,000
30-Apr-20187,133.95027,169.79987,065.41027,066.27007,066.27001,98,70,20,000
27-Apr-20187,195.52007,197.14997,083.95027,119.79987,119.79982,02,75,30,000
26-Apr-20187,080.49027,143.93997,055.66027,118.68027,118.68022,12,71,40,000
25-Apr-20187,009.99027,030.74026,926.97027,003.74027,003.74022,02,66,90,000
24-Apr-20187,160.77007,171.66996,961.52007,007.35017,007.35012,14,92,50,000
23-Apr-20187,173.99027,195.72027,094.43027,128.60017,128.60011,73,73,70,000
20-Apr-20187,220.64017,222.99027,123.49027,146.12997,146.12991,92,17,90,000
19-Apr-20187,258.60997,277.45027,215.16997,238.06017,238.06011,96,39,50,000
18-Apr-20187,292.37997,319.58017,259.89997,295.24027,295.24021,89,32,20,000
17-Apr-20187,215.12017,298.58987,206.54987,281.10017,281.10011,91,32,30,000
16-Apr-20187,153.87017,178.50987,115.85017,156.27987,156.27981,79,59,50,000
13-Apr-20187,179.62017,183.62017,078.14017,106.64997,106.64991,74,36,40,000
12-Apr-20187,112.02007,166.00007,105.08987,140.25007,140.25002,02,11,10,000
11-Apr-20187,055.00007,128.54007,055.00007,069.02987,069.02981,85,21,20,000
10-Apr-20187,060.99027,117.98007,014.87997,094.29987,094.29982,23,87,70,000
09-Apr-20186,971.45027,074.95026,944.96006,950.33986,950.33982,08,09,00,000
06-Apr-20186,999.56987,066.64016,877.75986,915.10996,915.10992,35,05,40,000
05-Apr-20187,099.25007,112.37997,036.62017,076.54987,076.54982,12,46,60,000
04-Apr-20186,811.77007,059.29006,811.77007,042.10997,042.10992,25,40,70,000
03-Apr-20186,924.35016,963.71006,835.23006,941.27986,941.27982,32,85,10,000
02-Apr-20187,016.16997,044.71006,805.96006,870.12016,870.12012,39,47,30,000
29-Mar-20186,984.66027,120.46006,935.77987,063.45027,063.45022,55,45,00,000
28-Mar-20186,978.29987,036.08986,901.06986,949.23006,949.23002,51,86,70,000
27-Mar-20187,255.47027,255.54006,963.68027,008.81017,008.81012,32,59,90,000
26-Mar-20187,125.20027,225.83017,022.33987,220.54007,220.54002,32,60,60,000
23-Mar-20187,170.68027,194.31016,992.66996,992.66996,992.66992,39,04,10,000
22-Mar-20187,257.54987,303.18997,164.37997,166.68027,166.68022,34,71,60,000
21-Mar-20187,347.50007,415.66027,325.35017,345.29007,345.29001,98,83,90,000
20-Mar-20187,353.25007,380.74027,331.24027,364.29987,364.29981,96,76,90,000
19-Mar-20187,419.20027,421.23007,285.27007,344.24027,344.24022,32,44,30,000
16-Mar-20187,504.37017,514.21007,473.68027,481.99027,481.99023,04,69,90,000
15-Mar-20187,509.24027,525.43997,463.18997,481.74027,481.74021,99,15,70,000
14-Mar-20187,539.77987,544.89017,473.89997,496.81017,496.81012,10,44,50,000
13-Mar-20187,627.52007,637.27007,492.98007,511.00987,511.00982,44,88,30,000
12-Mar-20187,581.04007,609.10017,563.43997,588.31987,588.31982,29,44,40,000
09-Mar-20187,475.98007,560.81017,469.02987,560.81017,560.81012,30,29,30,000
08-Mar-20187,422.77007,435.00987,391.50007,427.95027,427.95022,27,21,10,000
07-Mar-20187,311.74027,403.79007,311.74027,396.64997,396.64992,19,22,30,000
06-Mar-20187,366.60997,378.02987,319.68027,372.00987,372.00982,11,25,70,000
05-Mar-20187,222.89017,350.06987,205.31017,330.71007,330.71002,06,63,50,000
02-Mar-20187,099.54007,267.18997,084.83017,257.87017,257.87012,28,73,20,000
01-Mar-20187,274.75007,307.85017,117.66027,180.56017,180.56012,48,90,40,000
28-Feb-20187,371.41027,386.79987,273.00987,273.00987,273.00982,37,38,80,000
27-Feb-20187,416.16997,438.08987,330.35017,330.35017,330.35012,15,58,50,000
26-Feb-20187,373.29987,421.85017,360.25007,421.46007,421.46001,86,66,10,000
23-Feb-20187,261.35017,337.83017,232.50007,337.39017,337.39011,87,94,60,000
22-Feb-20187,252.46007,280.93027,194.83987,210.08987,210.08981,91,19,00,000
21-Feb-20187,258.48007,338.64017,218.10997,218.23007,218.23001,94,60,10,000
20-Feb-20187,209.02987,295.95027,206.00007,234.31017,234.31011,91,11,70,000
16-Feb-20187,236.50987,303.25987,226.37997,239.47027,239.47022,01,98,30,000
15-Feb-20187,200.75007,256.93027,130.39017,256.43027,256.43022,11,07,00,000
14-Feb-20186,979.24027,152.04986,977.06987,143.62017,143.62012,21,14,60,000
13-Feb-20186,942.16027,025.68026,938.16027,013.50987,013.50981,81,66,70,000
12-Feb-20186,936.68027,023.62016,879.68996,981.96006,981.96002,24,04,20,000
09-Feb-20186,863.33986,917.00986,630.66996,874.49026,874.49023,15,59,90,000
08-Feb-20187,067.29987,073.99026,776.77006,777.16026,777.16022,70,77,00,000
07-Feb-20187,086.20027,170.33987,051.52987,051.98007,051.98002,36,69,70,000
06-Feb-20186,837.56017,126.54986,824.81987,115.87997,115.87993,13,10,30,000
05-Feb-20187,165.96007,277.35996,967.52986,967.52986,967.52983,10,68,70,000
02-Feb-20187,347.58987,364.43027,238.18027,240.95027,240.95022,58,77,70,000
01-Feb-20187,377.16997,441.08987,362.27987,385.85997,385.85992,29,16,80,000
31-Jan-20187,443.25007,453.99027,381.12017,411.48007,411.48002,40,75,40,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...