^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20187,834.37017,837.14017,787.89997,821.00987,821.00981,698,970,000
Aug 17, 20187,786.64017,830.77987,752.68027,816.33017,816.33011,843,150,000
Aug 16, 20187,826.95027,849.66997,795.74027,806.52007,806.52001,979,540,000
Aug 15, 20187,810.02007,832.66027,732.68997,774.12017,774.12012,286,960,000
Aug 14, 20187,847.87997,878.23007,815.50007,870.89017,870.89011,917,360,000
Aug 13, 20187,848.00007,888.66027,814.27007,819.71007,819.71001,914,240,000
Aug 10, 20187,834.71007,866.18997,818.37017,839.10997,839.10992,095,180,000
Aug 09, 20187,886.52007,923.35017,881.06017,891.77987,891.77982,032,950,000
Aug 08, 20187,880.00007,901.68997,864.46007,888.33017,888.33012,087,850,000
Aug 07, 20187,878.62017,898.20027,868.64997,883.66027,883.66022,197,590,000
Aug 06, 20187,809.54007,859.68027,801.87997,859.68027,859.68022,238,170,000
Aug 03, 20187,819.23007,824.06017,783.29987,812.00987,812.00982,018,700,000
Aug 02, 20187,659.52007,808.85017,659.52007,802.68997,802.68992,081,300,000
Aug 01, 20187,701.81987,732.68027,670.71007,707.29007,707.29002,223,550,000
Jul 31, 20187,654.58987,709.49027,614.83987,671.79007,671.79002,195,050,000
Jul 30, 20187,735.27007,740.25987,604.24027,630.00007,630.00002,143,410,000
Jul 27, 20187,889.75007,889.75007,698.96007,737.41997,737.41992,176,170,000
Jul 26, 20187,848.04007,881.29987,834.08017,852.18027,852.18022,263,070,000
Jul 25, 20187,839.08987,933.31017,838.75987,932.24027,932.24021,899,790,000
Jul 24, 20187,914.35017,928.79007,814.33017,840.77007,840.77002,014,850,000
Jul 23, 20187,806.93027,846.75987,776.54987,841.87017,841.87011,654,290,000
Jul 20, 20187,843.08017,860.25007,815.85997,820.20027,820.20021,786,250,000
Jul 19, 20187,829.79987,849.85017,811.14997,825.29987,825.29981,853,030,000
Jul 18, 20187,859.43027,863.77007,822.83017,854.43997,854.43991,857,670,000
Jul 17, 20187,751.97027,867.14997,749.60997,855.12017,855.12011,740,680,000
Jul 16, 20187,831.74027,838.81987,791.98007,805.72027,805.72021,730,190,000
Jul 13, 20187,827.62017,843.52007,803.33987,825.98007,825.98001,714,140,000
Jul 12, 20187,752.71007,825.66997,746.75987,823.91997,823.91991,926,110,000
Jul 11, 20187,698.50987,748.16027,696.58017,716.60997,716.60991,761,420,000
Jul 10, 20187,770.62997,777.48007,731.98007,759.20027,759.20021,725,210,000
Jul 09, 20187,731.74027,757.27987,702.06017,756.20027,756.20021,837,330,000
Jul 06, 20187,595.93027,695.81017,588.64997,688.39017,688.39011,704,580,000
Jul 05, 20187,550.66027,589.18997,511.43027,586.43027,586.43021,745,030,000
Jul 03, 20187,593.62997,594.33017,498.50007,502.66997,502.66991,179,310,000
Jul 02, 20187,451.89997,568.10017,443.10017,567.68997,567.68991,767,910,000
Jun 29, 20187,544.12997,573.58987,502.95027,510.29987,510.29982,192,010,000
Jun 28, 20187,438.10997,526.06987,419.56017,503.68027,503.68022,195,400,000
Jun 27, 20187,586.33017,610.66997,444.16997,445.08017,445.08012,306,430,000
Jun 26, 20187,553.74027,597.49027,527.00007,561.62997,561.62992,058,640,000
Jun 25, 20187,631.12017,639.73007,477.73007,532.00987,532.00982,415,090,000
Jun 22, 20187,739.68997,739.71007,679.12017,692.81987,692.81983,928,340,000
Jun 21, 20187,800.29987,803.45027,699.20027,712.95027,712.95022,315,880,000
Jun 20, 20187,764.14997,806.60017,755.48007,781.50987,781.50982,305,100,000
Jun 19, 20187,658.47027,727.41027,635.73007,725.58987,725.58982,269,000,000
Jun 18, 20187,692.96007,749.35997,676.83017,747.02987,747.02982,093,950,000
Jun 15, 20187,725.02987,755.72027,704.33987,746.37997,746.37993,043,790,000
Jun 14, 20187,723.52987,768.60017,723.52987,761.04007,761.04002,188,230,000
Jun 13, 20187,713.89997,748.96007,686.64997,695.70027,695.70022,172,770,000
Jun 12, 20187,673.87017,708.25007,669.52987,703.79007,703.79002,006,760,000
Jun 11, 20187,647.24027,677.29007,642.87017,659.93027,659.93021,942,940,000
Jun 08, 20187,607.74027,653.58017,595.14017,645.50987,645.50981,941,580,000
Jun 07, 20187,697.41027,697.41027,597.66027,635.06987,635.06982,328,280,000
Jun 06, 20187,652.79987,691.64997,622.31017,689.24027,689.24022,191,750,000
Jun 05, 20187,621.35997,644.48007,602.37997,637.85997,637.85992,058,630,000
Jun 04, 20187,570.08017,607.16997,561.20027,606.46007,606.46002,142,790,000
Jun 01, 20187,487.66027,557.37997,487.23007,554.33017,554.33012,208,600,000
May 31, 20187,455.58017,492.41997,431.41027,442.12017,442.12012,514,610,000
May 30, 20187,428.41027,473.81017,423.66997,462.45027,462.45022,049,450,000
May 29, 20187,398.50987,435.12997,354.29007,396.58987,396.58982,087,370,000
May 25, 20187,422.20027,452.85017,415.58017,433.85017,433.85011,757,660,000
May 24, 20187,421.99027,435.37997,357.50007,424.43027,424.43021,992,460,000
May 23, 20187,335.02987,426.77987,334.62017,425.96007,425.96001,980,450,000
May 22, 20187,420.85017,432.52987,370.33017,378.46007,378.46001,908,280,000
May 21, 20187,406.33987,431.83017,368.21007,394.04007,394.04001,949,100,000
May 18, 20187,364.33987,381.16027,343.97027,354.33987,354.33981,966,710,000
May 17, 20187,379.58017,425.39017,350.46007,382.47027,382.47021,931,700,000
May 16, 20187,356.22027,413.31987,356.16027,398.29987,398.29982,083,660,000
May 15, 20187,361.29987,363.52007,320.97027,351.62997,351.62992,114,040,000
May 14, 20187,429.45027,458.41997,401.89017,411.31987,411.31982,075,670,000
May 11, 20187,393.97027,417.66997,372.25987,402.87997,402.87992,083,030,000
May 10, 20187,355.89997,414.14997,353.62997,404.97027,404.97022,233,460,000
May 09, 20187,281.52987,344.79987,259.04987,339.91027,339.91022,241,480,000
May 08, 20187,255.33987,278.81017,224.70027,266.89997,266.89992,054,830,000
May 07, 20187,241.81987,291.74027,235.75987,265.21007,265.21001,939,980,000
May 04, 20187,065.66997,228.25987,057.89017,209.62017,209.62012,022,230,000
May 03, 20187,065.02987,112.58986,991.14017,088.14997,088.14992,345,740,000
May 02, 20187,138.45027,169.46007,094.72027,100.89997,100.89992,144,200,000
May 01, 20187,053.64997,133.27007,036.18027,130.70027,130.70021,929,110,000
Apr 30, 20187,133.95027,169.79987,065.41027,066.27007,066.27001,987,020,000
Apr 27, 20187,195.52007,197.14997,083.95027,119.79987,119.79982,027,530,000
Apr 26, 20187,080.49027,143.93997,055.66027,118.68027,118.68022,127,140,000
Apr 25, 20187,009.99027,030.74026,926.97027,003.74027,003.74022,026,690,000
Apr 24, 20187,160.77007,171.66996,961.52007,007.35017,007.35012,149,250,000
Apr 23, 20187,173.99027,195.72027,094.43027,128.60017,128.60011,737,370,000
Apr 20, 20187,220.64017,222.99027,123.49027,146.12997,146.12991,921,790,000
Apr 19, 20187,258.60997,277.45027,215.16997,238.06017,238.06011,963,950,000
Apr 18, 20187,292.37997,319.58017,259.89997,295.24027,295.24021,893,220,000
Apr 17, 20187,215.12017,298.58987,206.54987,281.10017,281.10011,913,230,000
Apr 16, 20187,153.87017,178.50987,115.85017,156.27987,156.27981,795,950,000
Apr 13, 20187,179.62017,183.62017,078.14017,106.64997,106.64991,743,640,000
Apr 12, 20187,112.02007,166.00007,105.08987,140.25007,140.25002,021,110,000
Apr 11, 20187,055.00007,128.54007,055.00007,069.02987,069.02981,852,120,000
Apr 10, 20187,060.99027,117.98007,014.87997,094.29987,094.29982,238,770,000
Apr 09, 20186,971.45027,074.95026,944.96006,950.33986,950.33982,080,900,000
Apr 06, 20186,999.56987,066.64016,877.75986,915.10996,915.10992,350,540,000
Apr 05, 20187,099.25007,112.37997,036.62017,076.54987,076.54982,124,660,000
Apr 04, 20186,811.77007,059.29006,811.77007,042.10997,042.10992,254,070,000
Apr 03, 20186,924.35016,963.71006,835.23006,941.27986,941.27982,328,510,000
Apr 02, 20187,016.16997,044.71006,805.96006,870.12016,870.12012,394,730,000
Mar 29, 20186,984.66027,120.46006,935.77987,063.45027,063.45022,554,500,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...