Singapore markets closed

CMC Crypto 200 Index by Solacti (^CMC200)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
650.34-23.03 (-3.42%)
At close: 04:49PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022673.33679.85641.48650.34650.34-
19 May 2022672.44672.44669.07669.07669.07-
18 May 2022651.16653.10650.12653.10653.10-
17 May 2022674.58691.28663.78677.94677.94-
16 May 2022674.58675.70673.15673.70673.70-
13 May 2022630.46696.73629.62672.47672.47-
12 May 2022630.46633.32629.62629.87629.87-
11 May 2022657.87662.44656.40660.84660.84-
10 May 2022703.38714.39703.16709.78709.78-
09 May 2022715.68721.30713.19721.30721.30-
06 May 2022849.10851.91824.44837.14837.14-
05 May 2022920.78923.14835.99846.91846.91-
04 May 2022872.37923.91869.42922.51922.51-
03 May 2022892.80895.69866.24867.09867.09-
02 May 2022892.80895.69891.80891.80891.80-
29 Apr 2022923.04924.58881.92890.62890.62-
28 Apr 2022923.04923.11919.16921.32921.32-
27 Apr 2022909.73910.27909.34909.46909.46-
26 Apr 2022893.25894.17890.51890.51890.51-
25 Apr 2022940.60944.69939.61942.10942.10-
22 Apr 2022947.79950.33919.61926.28926.28-
21 Apr 2022966.79998.19947.92949.15949.15-
20 Apr 2022966.79968.97966.46967.01967.01-
19 Apr 2022966.07968.89965.94968.89968.89-
18 Apr 2022952.10953.27950.82951.79951.79-
14 Apr 2022937.67938.60937.52937.52937.52-
13 Apr 2022931.94968.36929.27963.23963.23-
12 Apr 2022931.94932.44929.27932.18932.18-
11 Apr 2022922.53932.61919.97932.61932.61-
08 Apr 20221,015.011,029.061,001.421,004.161,004.16-
07 Apr 20221,015.011,017.021,014.891,016.521,016.52-
06 Apr 20221,079.631,081.601,010.161,020.231,020.23-
05 Apr 20221,092.951,106.991,072.881,074.471,074.47-
04 Apr 20221,099.041,113.381,063.881,089.931,089.93-
01 Apr 20221,064.141,091.561,033.091,085.801,085.80-
31 Mar 20221,064.141,064.141,060.801,061.811,061.81-
30 Mar 20221,093.061,106.881,081.901,094.331,094.33-
29 Mar 20221,093.061,093.181,089.061,089.061,089.06-
28 Mar 20221,098.301,100.611,096.721,099.651,099.65-
25 Mar 20221,013.441,035.251,007.861,018.351,018.35-
24 Mar 2022979.451,017.21977.461,010.581,010.58-
23 Mar 2022976.57984.99960.05975.78975.78-
22 Mar 2022944.30987.63939.46979.95979.95-
21 Mar 2022942.49950.27927.76944.79944.79-
18 Mar 2022927.43961.23913.82950.89950.89-
17 Mar 2022921.64930.37916.70924.14924.14-
16 Mar 2022885.84930.78878.15925.72925.72-
15 Mar 2022880.34894.34857.49884.28884.28-
14 Mar 2022849.63880.18846.38868.00868.00-
11 Mar 2022884.94899.72860.40871.90871.90-
10 Mar 2022884.94886.66884.94886.36886.36-
09 Mar 2022866.62945.40866.50930.13930.13-
08 Mar 2022866.62870.57866.50870.57870.57-
07 Mar 2022853.22855.95852.43853.78853.78-
04 Mar 2022954.96957.30882.00887.25887.25-
03 Mar 2022954.96957.30953.68954.40954.40-
02 Mar 2022993.791,012.31977.25985.48985.48-
01 Mar 2022993.79995.93992.03995.93995.93-
28 Feb 2022861.45945.14854.20939.89939.89-
25 Feb 2022855.42900.52855.42890.16890.16-
24 Feb 2022855.42864.31855.42863.42863.42-
23 Feb 2022862.78897.15859.34859.72859.72-
22 Feb 2022859.91871.29831.71865.60865.60-
18 Feb 2022939.10947.20911.45919.51919.51-
17 Feb 20221,016.181,019.33928.29937.10937.10-
16 Feb 20221,016.181,019.331,016.161,017.431,017.43-
15 Feb 20221,011.171,011.171,011.171,011.171,011.17-
14 Feb 2022967.39977.78949.48961.91961.91-
11 Feb 20221,016.881,018.25969.47973.62973.62-
10 Feb 20221,016.881,018.251,013.541,013.541,013.54-
09 Feb 20221,041.061,041.071,036.681,036.761,036.76-
08 Feb 20221,018.891,022.291,018.891,022.141,022.14-
07 Feb 20221,025.921,026.831,020.021,020.851,020.85-
04 Feb 2022859.81950.18859.81944.55944.55-
03 Feb 2022859.81863.01859.81862.14862.14-
02 Feb 2022864.09864.33862.80863.14863.14-
01 Feb 2022899.07903.21898.58903.20903.20-
31 Jan 2022885.70886.55885.25885.42885.42-
28 Jan 2022830.92863.83820.29861.13861.13-
27 Jan 2022830.92836.56830.37833.65833.65-
26 Jan 2022835.69835.69835.69835.69835.69-
25 Jan 2022834.86841.22834.86841.07841.07-
24 Jan 2022828.61833.85828.57832.47832.47-
21 Jan 2022976.17976.17834.59855.97855.97-
20 Jan 2022996.451,032.88987.93992.43992.43-
19 Jan 20221,012.381,186.61983.79992.24992.24-
18 Jan 20221,011.081,020.58987.051,009.151,009.15-
14 Jan 20221,018.511,038.531,005.281,037.761,037.76-
13 Jan 20221,048.861,059.581,014.291,023.651,023.65-
12 Jan 20221,014.621,056.191,010.751,049.271,049.27-
11 Jan 20221,014.621,017.131,014.361,016.731,016.73-
10 Jan 2022979.68984.59978.94983.42983.42-
07 Jan 20221,093.581,093.581,024.331,039.211,039.21-
06 Jan 20221,093.581,093.581,090.911,090.911,090.91-
05 Jan 20221,102.971,108.591,101.341,108.591,108.59-
04 Jan 20221,178.801,179.131,174.491,175.181,175.18-
03 Jan 20221,201.711,205.881,163.501,171.191,171.19-
31 Dec 20211,183.311,215.841,154.271,166.291,166.29-
30 Dec 20211,183.311,186.921,181.261,185.581,185.58-
29 Dec 20211,189.591,190.131,163.971,165.421,165.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...