^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 20208,169.018,227.918,072.328,153.588,153.584,123,670,000
08 Apr 20207,975.728,114.437,901.948,090.908,090.903,470,730,000
07 Apr 20208,129.998,146.437,881.227,887.267,887.264,069,410,000
06 Apr 20207,660.177,938.337,617.797,913.247,913.243,849,100,000
03 Apr 20207,477.277,518.727,288.117,373.087,373.083,279,100,000
02 Apr 20207,317.457,501.707,307.957,487.317,487.313,608,190,000
01 Apr 20207,459.507,566.377,301.987,360.587,360.583,685,510,000
31 Mar 20207,740.067,880.317,642.867,700.107,700.104,059,700,000
30 Mar 20207,583.467,784.357,539.977,774.157,774.153,846,900,000
27 Mar 20207,554.257,716.247,491.147,502.387,502.383,977,010,000
26 Mar 20207,462.217,809.837,462.217,797.547,797.543,999,850,000
25 Mar 20207,421.367,671.217,276.407,384.307,384.304,666,440,000
24 Mar 20207,196.157,418.377,169.867,417.867,417.864,417,380,000
23 Mar 20206,847.286,984.946,631.426,860.676,860.674,330,610,000
20 Mar 20207,248.077,354.446,854.676,879.526,879.525,239,940,000
19 Mar 20206,996.457,341.386,858.387,150.587,150.584,762,170,000
18 Mar 20206,902.327,182.836,686.366,989.846,989.844,890,820,000
17 Mar 20207,072.007,406.236,828.917,334.787,334.784,900,000,000
16 Mar 20207,392.737,422.206,882.866,904.596,904.594,594,360,000
13 Mar 20207,610.397,875.937,219.097,874.887,874.884,685,890,000
12 Mar 20207,398.587,712.337,194.677,201.807,201.805,066,530,000
11 Mar 20208,136.258,181.367,850.957,952.057,952.054,273,890,000
10 Mar 20208,219.768,347.407,930.438,344.258,344.254,431,930,000
09 Mar 20207,957.938,243.317,943.167,950.687,950.684,530,350,000
06 Mar 20208,469.028,612.368,375.138,575.628,575.624,279,850,000
05 Mar 20208,790.098,921.088,677.398,738.598,738.593,748,090,000
04 Mar 20208,834.109,019.968,757.669,018.099,018.093,602,870,000
03 Mar 20208,965.109,070.328,602.898,684.098,684.094,336,700,000
02 Mar 20208,667.148,952.818,543.358,952.178,952.174,232,760,000
28 Feb 20208,269.748,591.828,264.168,567.378,567.375,301,170,000
27 Feb 20208,744.038,904.118,562.058,566.488,566.484,536,080,000
26 Feb 20209,011.559,148.328,927.808,980.788,980.783,567,830,000
25 Feb 20209,301.209,315.268,940.498,965.618,965.613,583,400,000
24 Feb 20209,188.449,322.889,166.019,221.289,221.283,177,000,000
21 Feb 20209,708.019,715.959,542.339,576.599,576.592,743,010,000
20 Feb 20209,799.209,820.869,636.949,750.979,750.972,735,610,000
19 Feb 20209,782.819,838.379,777.109,817.189,817.182,462,530,000
18 Feb 20209,679.049,747.689,675.809,732.749,732.742,273,460,000
14 Feb 20209,728.909,746.369,693.059,731.189,731.182,222,240,000
13 Feb 20209,657.049,748.329,650.029,711.979,711.972,239,270,000
12 Feb 20209,688.609,728.779,666.699,725.969,725.962,355,000,000
11 Feb 20209,680.899,714.749,617.219,638.949,638.942,423,670,000
10 Feb 20209,493.639,628.669,493.639,628.399,628.392,179,310,000
07 Feb 20209,526.649,570.099,496.539,520.519,520.512,238,670,000
06 Feb 20209,540.989,575.669,505.689,572.159,572.152,267,300,000
05 Feb 20209,574.109,574.949,454.939,508.689,508.682,462,470,000
04 Feb 20209,398.399,485.389,374.059,467.979,467.972,445,420,000
03 Feb 20209,190.729,299.859,188.559,273.409,273.402,420,510,000
31 Jan 20209,324.339,324.809,123.229,150.949,150.942,685,840,000
30 Jan 20209,211.159,303.009,185.189,298.939,298.932,333,500,000
29 Jan 20209,318.269,329.129,249.049,275.169,275.162,223,480,000
28 Jan 20209,201.829,288.879,182.339,269.689,269.682,157,830,000
27 Jan 20209,092.469,185.459,088.049,139.319,139.312,583,330,000
24 Jan 20209,446.219,451.439,273.239,314.919,314.912,611,710,000
23 Jan 20209,377.729,409.209,334.139,402.489,402.482,460,050,000
22 Jan 20209,413.619,439.299,375.139,383.779,383.772,449,390,000
21 Jan 20209,361.079,397.589,350.209,370.819,370.812,684,540,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...