^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20209,392.379,393.489,346.819,388.949,388.942,522,670,000
16 Jan 20209,313.459,357.929,301.329,357.139,357.132,301,400,000
15 Jan 20209,253.769,298.829,231.149,258.709,258.702,435,650,000
14 Jan 20209,270.619,298.339,226.499,251.339,251.332,542,170,000
13 Jan 20209,213.729,274.499,193.069,273.939,273.932,530,270,000
10 Jan 20209,232.959,235.209,164.669,178.869,178.862,378,990,000
09 Jan 20209,202.279,215.959,158.509,203.439,203.432,534,700,000
08 Jan 20209,068.039,168.899,059.389,129.249,129.242,464,090,000
07 Jan 20209,076.649,091.939,042.559,068.589,068.582,352,850,000
06 Jan 20208,943.509,072.418,943.509,071.479,071.472,788,120,000
03 Jan 20208,976.439,065.768,976.439,020.779,020.772,567,400,000
02 Jan 20209,039.469,093.439,010.899,092.199,092.192,848,370,000
31 Dec 20198,918.748,975.368,912.778,972.608,972.602,182,800,000
30 Dec 20199,004.459,006.368,909.198,945.998,945.992,042,420,000
27 Dec 20199,049.479,052.008,987.329,006.629,006.621,832,200,000
26 Dec 20198,970.219,022.468,968.469,022.399,022.391,634,920,000
24 Dec 20198,955.018,957.128,934.368,952.888,952.881,014,520,000
23 Dec 20198,950.208,956.648,934.558,945.658,945.652,025,450,000
20 Dec 20198,911.848,931.918,901.878,924.968,924.963,825,460,000
19 Dec 20198,838.978,888.138,838.978,887.228,887.222,415,950,000
18 Dec 20198,834.658,848.768,820.428,827.748,827.742,727,870,000
17 Dec 20198,829.478,831.998,804.608,823.368,823.362,374,120,000
16 Dec 20198,791.318,833.458,789.778,814.238,814.232,346,290,000
13 Dec 20198,713.918,768.878,697.588,734.888,734.882,188,720,000
12 Dec 20198,645.368,745.828,633.608,717.328,717.322,388,270,000
11 Dec 20198,631.128,658.488,622.368,654.058,654.051,937,850,000
10 Dec 20198,623.568,650.768,600.828,616.188,616.182,053,390,000
09 Dec 20198,650.868,678.858,619.778,621.838,621.832,088,520,000
06 Dec 20198,634.258,665.448,630.588,656.538,656.532,053,530,000
05 Dec 20198,587.938,588.898,541.928,570.708,570.702,123,380,000
04 Dec 20198,557.458,584.888,552.388,566.678,566.672,150,680,000
03 Dec 20198,460.728,523.988,435.408,520.648,520.642,308,600,000
02 Dec 20198,672.848,672.848,540.168,567.998,567.992,225,940,000
29 Nov 20198,682.018,697.328,664.048,665.478,665.471,099,090,000
27 Nov 20198,669.598,705.918,662.588,705.188,705.181,744,580,000
26 Nov 20198,635.408,659.738,625.628,647.938,647.932,434,570,000
25 Nov 20198,559.658,633.158,559.658,632.498,632.492,256,070,000
22 Nov 20198,530.548,535.468,477.498,519.888,519.881,877,090,000
21 Nov 20198,527.878,530.738,487.298,506.218,506.212,056,230,000
20 Nov 20198,543.578,578.278,468.638,526.738,526.732,596,030,000
19 Nov 20198,578.028,589.768,536.738,570.668,570.662,075,000,000
18 Nov 20198,529.168,559.788,503.628,549.948,549.942,047,240,000
15 Nov 20198,524.488,540.838,506.808,540.838,540.832,188,210,000
14 Nov 20198,461.068,485.368,441.588,479.028,479.022,106,550,000
13 Nov 20198,455.028,496.908,451.348,482.108,482.102,173,320,000
12 Nov 20198,471.078,514.848,462.998,486.098,486.091,987,820,000
11 Nov 20198,431.268,467.298,425.488,464.288,464.281,715,470,000
08 Nov 20198,422.678,475.578,405.898,475.318,475.311,974,190,000
07 Nov 20198,455.118,483.168,415.878,434.528,434.522,393,950,000
06 Nov 20198,426.578,426.578,379.338,410.638,410.632,332,650,000
05 Nov 20198,446.628,457.398,421.058,434.688,434.682,316,710,000
04 Nov 20198,445.508,451.378,421.308,433.208,433.202,149,910,000
01 Nov 20198,335.058,386.758,326.568,386.408,386.402,057,310,000
31 Oct 20198,314.388,321.808,248.818,292.368,292.362,258,270,000
30 Oct 20198,284.288,315.508,241.708,303.988,303.981,928,420,000
29 Oct 20198,313.358,319.298,275.148,276.858,276.851,834,530,000
28 Oct 20198,285.778,335.568,285.278,325.998,325.991,956,280,000
25 Oct 20198,150.598,249.978,150.598,243.128,243.121,894,740,000
24 Oct 20198,180.048,187.848,137.668,185.808,185.801,882,490,000
23 Oct 20198,090.248,122.888,078.358,119.798,119.791,805,030,000
22 Oct 20198,188.128,194.628,101.988,104.308,104.301,847,200,000
21 Oct 20198,137.428,164.148,117.268,162.998,162.991,752,860,000
18 Oct 20198,149.858,157.368,045.378,089.548,089.542,012,930,000
17 Oct 20198,176.918,183.648,131.258,156.858,156.851,861,570,000
16 Oct 20198,119.818,146.158,103.388,124.188,124.181,886,720,000
15 Oct 20198,074.858,166.188,071.818,148.718,148.711,836,650,000
14 Oct 20198,044.358,069.858,036.418,048.658,048.651,419,730,000
11 Oct 20198,047.348,115.808,046.808,057.048,057.042,176,080,000
10 Oct 20197,904.567,982.847,899.817,950.787,950.781,778,740,000
09 Oct 20197,895.967,930.927,873.527,903.747,903.741,553,900,000
08 Oct 20197,898.277,921.887,823.737,823.787,823.781,933,580,000
07 Oct 20197,956.418,013.317,942.087,956.297,956.291,739,450,000
04 Oct 20197,908.447,986.627,899.397,982.477,982.471,736,890,000
03 Oct 20197,787.027,872.267,700.007,872.267,872.262,141,490,000
02 Oct 20197,851.137,852.707,744.967,785.257,785.252,495,160,000
01 Oct 20198,026.838,062.507,906.297,908.687,908.682,243,650,000
30 Sep 20197,964.098,012.167,949.637,999.347,999.341,805,820,000
27 Sep 20198,047.118,051.837,890.287,939.637,939.632,037,720,000
26 Sep 20198,070.128,072.117,991.028,030.668,030.661,832,800,000
25 Sep 20197,990.668,095.007,935.578,077.388,077.382,015,270,000
24 Sep 20198,147.238,158.837,969.657,993.637,993.632,302,600,000
23 Sep 20198,106.498,135.818,085.348,112.468,112.461,780,160,000
20 Sep 20198,184.888,202.828,086.168,117.678,117.673,359,380,000
19 Sep 20198,193.598,237.438,174.328,182.888,182.881,792,700,000
18 Sep 20198,174.628,179.878,086.228,177.398,177.392,034,880,000
17 Sep 20198,148.658,188.238,139.828,186.028,186.021,850,340,000
16 Sep 20198,121.648,165.338,121.258,153.548,153.541,869,220,000
13 Sep 20198,190.578,210.208,165.478,176.718,176.711,976,770,000
12 Sep 20198,206.588,243.808,176.738,194.478,194.472,159,260,000
11 Sep 20198,091.688,169.688,081.568,169.688,169.682,310,440,000
10 Sep 20198,049.988,086.538,001.688,084.168,084.162,362,860,000
09 Sep 20198,130.918,131.668,052.348,087.448,087.442,172,240,000
06 Sep 20198,125.588,134.398,098.528,103.078,103.071,876,380,000
05 Sep 20198,061.298,134.428,061.298,116.838,116.832,096,300,000
04 Sep 20197,949.817,981.417,928.947,976.887,976.881,891,300,000
03 Sep 20197,906.447,940.377,847.327,874.167,874.161,936,210,000
30 Aug 20198,015.168,017.917,914.747,962.887,962.881,665,840,000
29 Aug 20197,945.787,992.297,925.837,973.397,973.391,700,840,000
28 Aug 20197,798.357,866.877,766.677,856.887,856.881,656,930,000
27 Aug 20197,908.787,916.837,795.187,826.957,826.951,913,760,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...