Singapore markets close in 5 hours 33 minutes

CMC Crypto 200 Index by Solacti (^CMC200)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
1,437.27-124.02 (-7.94%)
At close: 11:26PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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-
04 Mar 2021962.41972.92962.41972.81972.81-
03 Mar 2021------
02 Mar 2021956.16956.78954.67955.93955.93-
01 Mar 2021978.77986.77978.77986.56986.56-
26 Feb 2021969.17974.85885.22914.05914.05-
25 Feb 2021969.17974.85969.17971.72971.72-
24 Feb 2021972.01978.53972.01978.53978.53-
23 Feb 2021957.41970.86953.69964.93964.93-
22 Feb 20211,093.051,093.051,084.051,084.341,084.34-
19 Feb 20211,062.501,142.971,042.651,138.581,138.58-
18 Feb 20211,053.161,068.341,039.591,062.961,062.96-
17 Feb 2021------
16 Feb 2021982.31985.36981.93985.36985.36-
12 Feb 2021959.22983.81943.82980.19980.19-
11 Feb 2021959.22959.47959.18959.47959.47-
10 Feb 2021918.58920.02917.82918.52918.52-
09 Feb 2021939.90939.98939.72939.77939.77-
08 Feb 2021889.27920.32889.20919.22919.22-
05 Feb 2021756.55792.28751.67785.65785.65-
04 Feb 2021756.55758.32756.55758.32758.32-
03 Feb 2021763.35763.96763.35763.96763.96-
02 Feb 2021728.87728.87726.60726.60726.60-
01 Feb 2021679.55680.00678.32678.32678.32-
29 Jan 2021671.08757.22647.67699.26699.26-
28 Jan 2021671.08678.62671.01676.83676.83-
27 Jan 2021624.15624.53610.08610.19610.19-
26 Jan 2021649.42651.22649.42651.13651.13-
25 Jan 2021649.83656.67645.52654.48654.48-
22 Jan 2021------
21 Jan 2021601.78601.78601.29601.29601.29-
20 Jan 2021694.42703.10691.69702.98702.98-
19 Jan 2021725.71725.71723.34723.34723.34-
15 Jan 2021729.77753.06660.81691.69691.69-
14 Jan 2021729.77730.47729.73730.42730.42-
13 Jan 2021709.87709.87705.91705.91705.91-
12 Jan 2021658.44658.56637.24637.24637.24-
11 Jan 2021660.65660.65654.16654.16654.16-
08 Jan 2021752.92786.43689.36761.28761.28-
07 Jan 2021752.92756.10749.79749.79749.79-
06 Jan 2021696.78696.78696.78696.78696.78-
05 Jan 2021653.18654.45652.27654.45654.45-
04 Jan 2021------
31 Dec 2020536.67537.27536.19536.86536.86-
30 Dec 2020533.68534.54533.67534.54534.54-
29 Dec 2020504.84504.84503.73504.39504.39-
28 Dec 2020504.12504.97498.30504.97504.97-
24 Dec 2020423.76440.54422.82440.37440.37-
23 Dec 2020423.76428.79423.76428.79428.79-
22 Dec 2020442.20447.42441.35447.42447.42-
21 Dec 2020438.44438.95436.38436.39436.39-
18 Dec 2020436.99444.29428.60438.73438.73-
17 Dec 2020436.99437.75436.38437.72437.72-
16 Dec 2020411.51412.09410.43411.89411.89-
15 Dec 2020378.40378.71378.24378.71378.71-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...