Singapore markets open in 48 minutes

CMC Crypto 200 Index by Solacti (^CMC200)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
921.71+45.47 (+5.19%)
At close: 8:11PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jul 2021876.53928.99870.73921.71921.71-
26 Jul 2021885.23890.80879.05885.11885.11-
23 Jul 2021779.47800.87774.71793.84793.84-
22 Jul 2021779.47781.15777.40778.71778.71-
21 Jul 2021765.59773.41765.56771.43771.43-
20 Jul 2021710.86711.61709.61710.12710.12-
19 Jul 2021734.02739.09734.02738.73738.73-
16 Jul 2021769.61779.55748.57763.07763.07-
15 Jul 2021769.61772.91768.74772.34772.34-
14 Jul 2021788.29802.77761.23795.15795.15-
13 Jul 2021788.29789.79786.99786.99786.99-
12 Jul 2021804.22804.22804.22804.22804.22-
09 Jul 2021809.39838.07793.65837.80837.80-
08 Jul 2021816.12816.12816.12816.12816.12-
07 Jul 2021871.51871.51871.51871.51871.51-
06 Jul 2021850.51876.55837.06853.13853.13-
02 Jul 2021827.61835.21801.54816.95816.95-
01 Jul 2021827.61830.17825.40828.08828.08-
30 Jun 2021864.69868.54863.99867.51867.51-
29 Jun 2021882.14882.14880.82881.52881.52-
28 Jun 2021844.42848.66835.74837.68837.68-
25 Jun 2021836.93853.01757.65772.39772.39-
24 Jun 2021836.93838.04836.93838.04838.04-
23 Jun 2021793.81793.81793.81793.81793.81-
22 Jun 2021773.59775.60762.35773.78773.78-
21 Jun 2021778.09778.09775.77776.68776.68-
18 Jun 2021937.59949.58871.46884.86884.86-
17 Jun 2021937.59937.59936.22936.92936.92-
16 Jun 2021959.79963.07957.53958.18958.18-
15 Jun 2021995.57995.57995.56995.56995.56-
14 Jun 2021998.421,005.98998.001,002.391,002.39-
11 Jun 2021939.71955.51920.13921.64921.64-
10 Jun 2021------
09 Jun 2021949.10949.10947.65947.65947.65-
08 Jun 2021899.46902.33893.73901.32901.32-
07 Jun 2021916.34916.34916.34916.34916.34-
04 Jun 20211,038.921,050.74943.27992.54992.54-
03 Jun 20211,038.921,038.981,035.451,036.851,036.85-
02 Jun 20211,010.451,012.791,001.551,001.551,001.55-
01 Jun 2021958.15965.91951.61965.76965.76-
28 May 20211,014.211,025.55894.50902.14902.14-
27 May 20211,014.211,025.551,014.211,025.551,025.55-
26 May 20211,020.331,030.841,016.231,028.281,028.28-
25 May 2021------
24 May 2021845.021,011.64827.27998.07998.07-
21 May 20211,066.171,104.48846.13933.13933.13-
20 May 2021------
19 May 2021962.171,019.02962.171,009.621,009.62-
18 May 20211,217.541,217.541,201.981,215.351,215.35-
17 May 20211,228.821,228.821,214.461,215.691,215.69-
14 May 20211,344.331,436.731,316.311,404.961,404.96-
13 May 20211,344.331,344.331,337.901,338.411,338.41-
12 May 20211,482.691,484.451,422.591,424.221,424.22-
11 May 2021------
10 May 20211,470.201,470.231,470.201,470.231,470.23-
07 May 20211,465.811,520.021,431.581,473.191,473.19-
06 May 20211,465.811,465.811,463.351,463.351,463.35-
05 May 2021------
04 May 20211,388.951,388.971,366.591,369.161,369.16-
03 May 20211,409.531,409.851,408.171,408.171,408.17-
30 Apr 20211,257.741,342.691,257.511,337.471,337.47-
29 Apr 20211,257.741,262.841,257.511,261.671,261.67-
28 Apr 20211,280.031,314.451,251.781,285.631,285.63-
27 Apr 20211,280.031,290.441,279.991,284.201,284.20-
26 Apr 20211,209.591,221.861,209.591,221.861,221.86-
23 Apr 20211,200.391,211.061,078.281,163.431,163.43-
22 Apr 20211,200.391,200.391,193.691,193.691,193.69-
21 Apr 20211,267.281,273.821,253.101,253.101,253.10-
20 Apr 20211,283.161,290.631,281.851,289.881,289.88-
19 Apr 20211,261.691,274.191,261.691,274.191,274.19-
16 Apr 20211,396.981,407.111,336.661,393.981,393.98-
15 Apr 20211,396.981,402.751,396.981,397.851,397.85-
14 Apr 20211,352.361,400.041,328.081,360.441,360.44-
13 Apr 20211,352.361,360.891,346.331,351.531,351.53-
12 Apr 20211,284.021,285.261,284.021,285.261,285.26-
09 Apr 20211,216.401,243.831,216.351,233.381,233.38-
08 Apr 20211,182.681,227.441,169.191,216.421,216.42-
07 Apr 20211,182.681,182.681,181.451,182.621,182.62-
06 Apr 20211,227.071,231.481,222.821,231.481,231.48-
05 Apr 20211,234.331,234.331,230.001,230.941,230.94-
01 Apr 20211,207.841,207.841,207.401,207.431,207.43-
31 Mar 20211,202.661,207.271,193.321,194.191,194.19-
30 Mar 20211,185.431,186.981,185.431,186.981,186.98-
29 Mar 20211,155.361,163.871,155.361,162.651,162.65-
26 Mar 20211,052.541,100.421,033.651,100.341,100.34-
25 Mar 20211,044.471,064.611,016.461,047.731,047.73-
24 Mar 20211,099.481,143.961,069.751,079.501,079.50-
23 Mar 20211,091.341,121.921,071.031,090.131,090.13-
22 Mar 20211,091.341,094.091,091.341,094.091,094.09-
19 Mar 20211,154.731,183.231,125.681,172.691,172.69-
18 Mar 20211,167.441,190.811,097.131,152.691,152.69-
17 Mar 20211,129.561,165.291,090.801,164.701,164.70-
16 Mar 20211,119.191,126.601,066.421,126.291,126.29-
15 Mar 20211,187.401,197.501,097.941,123.661,123.66-
12 Mar 20211,152.081,155.461,095.871,132.351,132.35-
11 Mar 20211,152.081,152.081,149.551,151.251,151.25-
10 Mar 20211,133.081,136.511,123.981,125.791,125.79-
09 Mar 20211,100.621,109.231,098.121,108.331,108.33-
08 Mar 20211,043.021,057.341,042.981,057.281,057.28-
05 Mar 2021962.41986.95930.32978.13978.13-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...