U.S. Markets close in 5 hrs 22 mins

Nasdaq (^IXIC)


Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Add to watchlist
6,220.25-26.90 (-0.43%)
As of 10:38AM EDT. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 20176,227.906,230.206,211.186,220.256,220.25456,386,506
Jun 26, 20176,292.736,303.456,233.436,247.156,247.152,150,630,000
Jun 23, 20176,234.356,269.376,218.786,265.256,265.254,158,700,000
Jun 22, 20176,239.156,257.686,221.966,236.696,236.692,170,250,000
Jun 21, 20176,202.756,236.666,200.866,233.956,233.952,401,440,000
Jun 20, 20176,229.626,234.016,186.946,188.036,188.032,570,130,000
Jun 19, 20176,196.856,243.316,194.006,239.016,239.011,976,970,000
Jun 16, 20176,154.286,161.566,125.506,151.766,151.763,120,640,000
Jun 15, 20176,127.056,170.156,107.856,165.506,165.501,858,130,000
Jun 14, 20176,237.466,237.536,153.556,194.896,194.891,940,440,000
Jun 13, 20176,206.126,226.416,180.046,220.376,220.372,062,110,000
Jun 12, 20176,153.566,183.816,110.676,175.466,175.462,586,540,000
Jun 09, 20176,330.256,341.706,137.686,207.926,207.923,152,050,000
Jun 08, 20176,311.736,324.066,282.936,321.766,321.762,128,780,000
Jun 07, 20176,290.446,302.786,267.186,297.386,297.381,822,270,000
Jun 06, 20176,281.886,304.216,269.876,275.066,275.061,889,690,000
Jun 05, 20176,305.476,310.626,292.156,295.686,295.681,739,820,000
Jun 02, 20176,261.596,308.766,253.776,305.806,305.801,820,000,000
Jun 01, 20176,215.916,247.076,200.456,246.836,246.831,943,610,000
May 31, 20176,221.636,221.996,164.076,198.526,198.522,209,400,000
May 30, 20176,204.186,217.136,200.416,203.196,203.191,688,480,000
May 26, 20176,207.046,211.526,196.666,210.196,210.191,571,040,000
May 25, 20176,183.026,217.346,174.526,205.266,205.261,767,690,000
May 24, 20176,154.186,166.096,139.336,163.026,163.021,666,050,000
May 23, 20176,149.556,150.916,121.796,138.716,138.711,705,860,000
May 22, 20176,098.256,135.926,097.246,133.626,133.621,726,230,000
May 19, 20176,070.236,106.556,070.236,083.706,083.701,905,520,000
May 18, 20175,998.466,073.455,996.816,055.136,055.132,131,520,000
May 17, 20176,108.626,122.876,009.486,011.246,011.242,347,480,000
May 16, 20176,160.526,170.166,139.106,169.876,169.871,999,330,000
May 15, 20176,128.116,153.046,124.796,149.676,149.671,850,790,000
May 12, 20176,119.276,122.846,105.426,121.236,121.231,740,960,000
May 11, 20176,110.056,120.206,075.686,115.966,115.961,950,910,000
May 10, 20176,121.646,131.646,103.876,129.146,129.142,108,000,000
May 09, 20176,111.826,133.006,107.596,120.596,120.591,997,490,000
May 08, 20176,100.666,106.126,083.066,102.666,102.661,909,710,000
May 05, 20176,091.696,100.766,067.166,100.766,100.761,899,570,000
May 04, 20176,075.066,080.826,054.336,075.346,075.342,056,270,000
May 03, 20176,075.046,076.966,053.286,072.556,072.552,149,360,000
May 02, 20176,102.516,102.726,081.566,095.376,095.372,146,730,000
May 01, 20176,067.566,100.736,061.356,091.606,091.601,757,000,000
Apr 28, 20176,072.876,074.046,040.716,047.616,047.611,995,160,000
Apr 27, 20176,038.476,050.706,031.596,048.946,048.941,876,700,000
Apr 26, 20176,028.126,040.896,021.726,025.236,025.231,894,210,000
Apr 25, 20176,004.166,036.026,002.656,025.496,025.491,895,430,000
Apr 24, 20175,979.965,989.925,970.255,983.825,983.821,836,570,000
Apr 21, 20175,919.025,919.235,899.435,910.525,910.521,723,210,000
Apr 20, 20175,887.875,926.235,880.205,916.785,916.781,749,110,000
Apr 19, 20175,874.435,894.685,856.345,863.035,863.031,752,620,000
Apr 18, 20175,838.595,860.045,828.575,849.475,849.471,608,870,000
Apr 17, 20175,821.555,856.795,818.205,856.795,856.791,381,290,000
Apr 13, 20175,828.375,856.545,805.155,805.155,805.151,581,870,000
Apr 12, 20175,863.595,868.095,830.445,836.165,836.161,658,960,000
Apr 11, 20175,871.165,878.945,819.295,866.775,866.771,821,650,000
Apr 10, 20175,883.435,907.855,865.565,880.935,880.931,630,070,000
Apr 07, 20175,873.945,892.075,855.515,877.815,877.811,692,150,000
Apr 06, 20175,870.525,889.585,856.225,878.955,878.951,845,800,000
Apr 05, 20175,911.925,936.395,856.265,864.485,864.482,204,490,000
Apr 04, 20175,878.765,901.395,878.765,898.615,898.611,790,840,000
Apr 03, 20175,917.325,928.935,867.735,894.685,894.681,854,200,000
Mar 31, 20175,905.635,927.815,901.775,911.745,911.741,902,800,000
Mar 30, 20175,896.155,916.775,894.005,914.345,914.341,723,770,000
Mar 29, 20175,875.355,900.875,870.935,897.555,897.551,718,680,000
Mar 28, 20175,836.505,888.705,828.865,875.145,875.141,820,860,000
Mar 27, 20175,776.335,849.205,769.395,840.375,840.371,670,760,000
Mar 24, 20175,839.335,858.955,807.835,828.745,828.741,841,920,000
Mar 23, 20175,812.315,842.825,806.985,817.695,817.691,742,640,000
Mar 22, 20175,790.595,825.675,781.805,821.645,821.641,857,680,000
Mar 21, 20175,923.425,928.065,790.735,793.835,793.832,192,090,000
Mar 20, 20175,898.815,915.125,888.125,901.535,901.531,730,550,000
Mar 17, 20175,898.585,912.615,890.425,901.005,901.003,184,130,000
Mar 16, 20175,907.865,911.485,887.245,900.765,900.761,766,980,000
Mar 15, 20175,869.985,911.205,858.165,900.055,900.051,952,690,000
Mar 14, 20175,860.075,860.505,831.885,856.825,856.821,663,170,000
Mar 13, 20175,863.485,877.435,860.835,875.785,875.781,799,340,000
Mar 10, 20175,867.165,872.605,835.445,861.735,861.731,982,150,000
Mar 09, 20175,834.675,852.545,812.085,838.815,838.811,883,930,000
Mar 08, 20175,838.445,860.635,832.635,837.555,837.551,810,480,000
Mar 07, 20175,836.125,859.775,826.325,833.935,833.931,822,000,000
Mar 06, 20175,846.425,857.745,827.465,849.185,849.181,767,840,000
Mar 03, 20175,854.275,870.755,841.475,870.755,870.751,852,130,000
Mar 02, 20175,897.015,897.015,856.305,861.225,861.222,040,770,000
Mar 01, 20175,874.865,911.795,865.795,904.035,904.032,210,360,000
Feb 28, 20175,852.795,855.075,817.225,825.445,825.442,298,380,000
Feb 27, 20175,835.045,861.905,827.005,861.905,861.901,876,090,000
Feb 24, 20175,802.335,845.315,800.555,845.315,845.311,683,280,000
Feb 23, 20175,866.825,866.965,809.555,835.515,835.511,879,670,000
Feb 22, 20175,857.565,864.425,848.285,860.635,860.631,872,330,000
Feb 21, 20175,850.205,867.895,847.505,865.955,865.951,935,110,000
Feb 17, 20175,807.315,838.585,800.805,838.585,838.581,875,580,000
Feb 16, 20175,823.015,835.155,796.715,814.905,814.901,943,600,000
Feb 15, 20175,777.905,821.955,776.705,819.445,819.442,083,660,000
Feb 14, 20175,756.515,783.095,748.745,782.575,782.571,945,160,000
Feb 13, 20175,753.195,770.995,751.925,763.965,763.961,840,010,000
Feb 10, 20175,726.175,743.435,717.425,734.135,734.131,852,010,000
Feb 09, 20175,688.025,722.715,685.155,715.185,715.181,943,840,000
Feb 08, 20175,662.955,686.965,649.395,682.455,682.451,945,060,000
Feb 07, 20175,674.865,689.605,664.825,674.225,674.221,919,100,000
Feb 06, 20175,656.955,668.205,650.265,663.555,663.551,732,280,000
Feb 03, 20175,650.735,666.845,647.585,666.775,666.771,786,860,000
*Close price adjusted for dividends and splits.
Loading more data...