^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 28, 20186,978.29987,036.08986,901.06986,949.23006,949.23002,518,670,000
Mar 27, 20187,255.47027,255.54006,963.68027,008.81017,008.81012,325,990,000
Mar 26, 20187,125.20027,225.83017,022.33987,220.54007,220.54002,326,060,000
Mar 23, 20187,170.68027,194.31016,992.66996,992.66996,992.66992,390,410,000
Mar 22, 20187,257.54987,303.18997,164.37997,166.68027,166.68022,347,160,000
Mar 21, 20187,347.50007,415.66027,325.35017,345.29007,345.29001,988,390,000
Mar 20, 20187,353.25007,380.74027,331.24027,364.29987,364.29981,967,690,000
Mar 19, 20187,419.20027,421.23007,285.27007,344.24027,344.24022,324,430,000
Mar 16, 20187,504.37017,514.21007,473.68027,481.99027,481.99023,046,990,000
Mar 15, 20187,509.24027,525.43997,463.18997,481.74027,481.74021,991,570,000
Mar 14, 20187,539.77987,544.89017,473.89997,496.81017,496.81012,104,450,000
Mar 13, 20187,627.52007,637.27007,492.98007,511.00987,511.00982,448,830,000
Mar 12, 20187,581.04007,609.10017,563.43997,588.31987,588.31982,294,440,000
Mar 09, 20187,475.98007,560.81017,469.02987,560.81017,560.81012,302,930,000
Mar 08, 20187,422.77007,435.00987,391.50007,427.95027,427.95022,272,110,000
Mar 07, 20187,311.74027,403.79007,311.74027,396.64997,396.64992,192,230,000
Mar 06, 20187,366.60997,378.02987,319.68027,372.00987,372.00982,112,570,000
Mar 05, 20187,222.89017,350.06987,205.31017,330.71007,330.710049,345,880,000
Mar 02, 20187,099.54007,267.18997,084.83017,257.87017,257.87012,287,320,000
Mar 01, 20187,274.75007,307.85017,117.66027,180.56017,180.56012,489,040,000
Feb 28, 20187,371.41027,386.79987,273.00987,273.00987,273.00982,373,880,000
Feb 27, 20187,416.16997,438.08987,330.35017,330.35017,330.35012,155,850,000
Feb 26, 20187,373.29987,421.85017,360.25007,421.46007,421.46001,866,610,000
Feb 23, 20187,261.35017,337.83017,232.50007,337.39017,337.39011,879,460,000
Feb 22, 20187,252.46007,280.93027,194.83987,210.08987,210.08981,911,900,000
Feb 21, 20187,258.48007,338.64017,218.10997,218.23007,218.23001,946,010,000
Feb 20, 20187,209.02987,295.95027,206.00007,234.31017,234.31011,911,170,000
Feb 16, 20187,236.50987,303.25987,226.37997,239.47027,239.47022,019,830,000
Feb 15, 20187,200.75007,256.93027,130.39017,256.43027,256.43022,110,700,000
Feb 14, 20186,979.24027,152.04986,977.06987,143.62017,143.62012,211,460,000
Feb 13, 20186,942.16027,025.68026,938.16027,013.50987,013.50981,816,670,000
Feb 12, 20186,936.68027,023.62016,879.68996,981.96006,981.96002,240,420,000
Feb 09, 20186,863.33986,917.00986,630.66996,874.49026,874.49023,155,990,000
Feb 08, 20187,067.29987,073.99026,776.77006,777.16026,777.16022,707,700,000
Feb 07, 20187,086.20027,170.33987,051.52987,051.98007,051.98002,366,970,000
Feb 06, 20186,837.56017,126.54986,824.81987,115.87997,115.87993,131,030,000
Feb 05, 20187,165.96007,277.35996,967.52986,967.52986,967.52983,106,870,000
Feb 02, 20187,347.58987,364.43027,238.18027,240.95027,240.95022,587,770,000
Feb 01, 20187,377.16997,441.08987,362.27987,385.85997,385.85992,291,680,000
Jan 31, 20187,443.25007,453.99027,381.12017,411.48007,411.48002,407,540,000
Jan 30, 20187,388.89017,433.64997,373.99027,402.48007,402.48002,163,980,000
Jan 29, 20187,484.47027,500.60997,455.54987,466.50987,466.50982,103,380,000
Jan 26, 20187,448.33017,505.77007,431.22027,505.77007,505.77002,059,010,000
Jan 25, 20187,457.95027,458.52987,388.58017,411.16027,411.16022,061,450,000
Jan 24, 20187,474.16027,486.31987,376.75007,415.06017,415.06012,277,010,000
Jan 23, 20187,424.95027,465.39017,423.18027,460.29007,460.29002,119,840,000
Jan 22, 20187,338.04007,408.02987,332.81017,408.02987,408.02982,106,070,000
Jan 19, 20187,312.00007,336.37997,297.27987,336.37997,336.37991,997,270,000
Jan 18, 20187,293.64997,313.89017,276.10997,296.04987,296.04982,026,220,000
Jan 17, 20187,257.77007,309.35997,229.31987,298.27987,298.27982,238,070,000
Jan 16, 20187,307.18997,330.33017,205.93027,223.68997,223.68992,377,140,000
Jan 12, 20187,208.16997,265.25987,205.18027,261.06017,261.06011,976,200,000
Jan 11, 20187,168.73007,211.77987,163.23007,211.77987,211.77982,009,740,000
Jan 10, 20187,129.83017,154.24027,111.52007,153.56987,153.56982,122,740,000
Jan 09, 20187,174.18997,181.14017,148.29987,163.58017,163.5801-
Jan 08, 20187,135.37997,161.35017,124.08987,157.39017,157.39012,051,430,000
Jan 05, 20187,105.74027,137.04007,097.08017,136.56017,136.56012,020,900,000
Jan 04, 20187,089.50007,098.04987,072.37997,077.91027,077.91022,098,890,000
Jan 03, 20187,017.06987,069.14997,016.70027,065.52987,065.52982,166,780,000
Jan 02, 20186,937.64997,006.91026,924.08017,006.89997,006.89991,914,930,000
Dec 29, 20176,952.60996,954.98006,903.39016,903.39016,903.39011,571,730,000
Dec 28, 20176,953.37996,954.79986,936.75006,950.16026,950.16021,311,320,000
Dec 27, 20176,941.45026,955.37996,931.33986,939.33986,939.33981,409,540,000
Dec 26, 20176,928.91996,942.14016,915.56016,936.25006,936.25001,304,340,000
Dec 22, 20176,958.02006,962.25986,944.45026,959.96006,959.96001,539,250,000
Dec 21, 20176,972.87996,992.62996,961.21006,965.35996,965.35991,815,620,000
Dec 20, 20176,991.25006,991.25006,935.41996,960.96006,960.96001,874,550,000
Dec 19, 20176,991.25006,995.87996,951.49026,963.85016,963.85012,071,060,000
Dec 18, 20176,980.39997,003.89016,975.54006,994.75986,994.75982,144,360,000
Dec 15, 20176,871.54986,945.81986,871.45026,936.58016,936.58013,510,420,000
Dec 14, 20176,887.37996,901.12996,851.62996,856.52986,856.52981,985,200,000
Dec 13, 20176,880.41026,897.62016,871.87016,875.79986,875.79981,919,560,000
Dec 12, 20176,872.71006,884.79986,856.29986,862.31986,862.31981,861,560,000
Dec 11, 20176,847.64016,879.79986,844.87996,875.08016,875.08011,818,970,000
Dec 08, 20176,859.95026,870.48006,831.60996,840.08016,840.08011,806,040,000
Dec 07, 20176,785.74026,829.29006,778.20026,812.83986,812.83981,934,120,000
Dec 06, 20176,742.06986,787.41996,734.12996,776.37996,776.37991,891,850,000
Dec 05, 20176,759.14016,836.45026,752.31986,762.21006,762.21002,083,540,000
Dec 04, 20176,897.12996,899.23006,770.68996,775.37016,775.37012,426,570,000
Dec 01, 20176,844.04006,872.16996,737.16026,847.58986,847.58982,293,570,000
Nov 30, 20176,852.79986,888.64996,838.48006,873.97026,873.97022,458,580,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...