^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20198,190.578,210.208,165.478,176.718,176.711,976,770,000
Sep 12, 20198,206.588,243.808,176.738,194.478,194.472,159,260,000
Sep 11, 20198,091.688,169.688,081.568,169.688,169.682,310,440,000
Sep 10, 20198,049.988,086.538,001.688,084.168,084.162,362,860,000
Sep 09, 20198,130.918,131.668,052.348,087.448,087.442,172,240,000
Sep 06, 20198,125.588,134.398,098.528,103.078,103.071,876,380,000
Sep 05, 20198,061.298,134.428,061.298,116.838,116.832,096,300,000
Sep 04, 20197,949.817,981.417,928.947,976.887,976.881,891,300,000
Sep 03, 20197,906.447,940.377,847.327,874.167,874.161,936,210,000
Aug 30, 20198,015.168,017.917,914.747,962.887,962.881,665,840,000
Aug 29, 20197,945.787,992.297,925.837,973.397,973.391,700,840,000
Aug 28, 20197,798.357,866.877,766.677,856.887,856.881,656,930,000
Aug 27, 20197,908.787,916.837,795.187,826.957,826.951,913,760,000
Aug 26, 20197,829.587,856.047,789.057,853.747,853.741,688,860,000
Aug 23, 20197,943.658,005.347,730.777,751.777,751.772,207,070,000
Aug 22, 20198,038.798,048.587,937.127,991.397,991.391,777,630,000
Aug 21, 20198,017.078,036.947,998.508,020.218,020.211,716,370,000
Aug 20, 20197,989.368,010.587,948.097,948.567,948.561,747,580,000
Aug 19, 20198,006.188,026.757,895.998,002.818,002.811,934,980,000
Aug 16, 20197,828.357,907.527,828.357,895.997,895.991,995,130,000
Aug 15, 20197,790.207,805.937,716.557,766.627,766.622,182,590,000
Aug 14, 20197,877.337,900.287,762.877,773.947,773.942,522,870,000
Aug 13, 20197,852.378,065.247,851.588,016.368,016.362,346,980,000
Aug 12, 20197,907.497,924.997,833.797,863.417,863.412,056,360,000
Aug 09, 20197,997.198,020.567,910.357,959.147,959.142,224,330,000
Aug 08, 20197,921.598,041.127,896.158,039.168,039.162,415,670,000
Aug 07, 20197,747.277,881.387,702.427,862.837,862.832,453,230,000
Aug 06, 20197,804.517,845.017,739.577,833.277,833.272,201,610,000
Aug 05, 20197,823.337,836.457,662.907,726.047,726.042,636,740,000
Aug 02, 20198,056.428,068.807,953.678,004.078,004.072,252,550,000
Aug 01, 20198,190.568,311.048,080.528,111.128,111.122,792,650,000
Jul 31, 20198,290.808,299.838,110.028,175.428,175.422,667,060,000
Jul 30, 20198,231.778,295.468,228.028,273.618,273.611,884,300,000
Jul 29, 20198,325.108,325.288,247.378,293.338,293.331,874,780,000
Jul 26, 20198,294.308,339.648,291.128,330.218,330.211,954,350,000
Jul 25, 20198,294.688,295.958,233.408,238.548,238.542,023,130,000
Jul 24, 20198,227.368,321.818,226.508,321.508,321.501,947,550,000
Jul 23, 20198,242.508,251.838,193.898,251.408,251.401,832,220,000
Jul 22, 20198,171.998,218.428,171.548,204.148,204.141,845,770,000
Jul 19, 20198,241.348,245.788,144.638,146.498,146.491,878,730,000
Jul 18, 20198,151.768,215.588,135.128,207.248,207.242,016,310,000
Jul 17, 20198,224.008,230.678,184.668,185.218,185.21166,520,000
Jul 16, 20198,251.668,259.758,204.238,222.808,222.801,933,960,000
Jul 15, 20198,263.188,264.788,236.278,258.198,258.191,783,980,000
Jul 12, 20198,209.208,245.668,201.528,244.148,244.141,824,870,000
Jul 11, 20198,219.288,226.188,171.638,196.048,196.041,966,970,000
Jul 10, 20198,183.198,228.608,160.568,202.538,202.53184,910,000
Jul 09, 20198,061.418,146.988,061.328,141.738,141.73170,720,000
Jul 08, 20198,112.918,161.798,078.398,098.388,098.38177,320,000
Jul 05, 20198,123.288,171.978,093.668,161.798,161.79149,410,000
Jul 03, 20198,129.578,170.238,122.348,170.238,170.231,548,190,000
Jul 02, 20198,086.658,109.378,063.118,109.098,109.091,946,320,000
Jul 01, 20198,145.858,150.458,059.298,091.168,091.162,208,900,000
Jun 28, 20197,988.768,010.157,961.468,006.248,006.244,078,990,000
Jun 27, 20197,939.367,976.587,935.477,967.767,967.762,023,120,000
Jun 26, 20197,933.927,974.287,903.077,909.977,909.972,104,750,000
Jun 25, 20198,005.278,007.317,879.157,884.727,884.722,127,310,000
Jun 24, 20198,040.588,047.568,004.638,005.708,005.702,070,370,000
Jun 21, 20198,028.698,073.028,011.208,031.718,031.712,894,340,000
Jun 20, 20198,087.458,088.887,996.878,051.348,051.342,053,530,000
Jun 19, 20197,970.267,998.597,930.387,987.327,987.322,014,080,000
Jun 18, 20197,920.988,005.217,911.677,953.887,953.882,244,920,000
Jun 17, 20197,819.437,865.987,812.617,845.027,845.021,935,290,000
Jun 14, 20197,807.197,819.217,778.127,796.667,796.661,804,340,000
Jun 13, 20197,822.567,848.367,813.607,837.137,837.131,838,930,000
Jun 12, 20197,803.137,819.167,773.977,792.727,792.721,952,790,000
Jun 11, 20197,901.047,909.997,798.637,822.577,822.572,114,680,000
Jun 10, 20197,798.877,895.447,795.767,823.177,823.172,049,370,000
Jun 07, 20197,652.977,767.027,647.917,742.107,742.102,066,020,000
Jun 06, 20197,582.247,634.127,546.227,615.557,615.552,070,940,000
Jun 05, 20197,585.687,589.477,498.177,575.487,575.482,115,570,000
Jun 04, 20197,413.947,529.507,385.027,527.127,527.122,369,150,000
Jun 03, 20197,441.217,457.667,292.227,333.027,333.022,576,920,000
May 31, 20197,470.957,506.867,448.237,453.157,453.152,236,940,000
May 30, 20197,565.467,595.907,527.667,567.727,567.721,872,000,000
May 29, 20197,553.027,581.117,503.947,547.317,547.312,278,790,000
May 28, 20197,655.667,693.747,603.767,607.357,607.352,352,670,000
May 24, 20197,675.577,694.157,631.257,637.017,637.011,682,920,000
May 23, 20197,660.727,665.157,585.327,628.287,628.282,243,420,000
May 22, 20197,749.807,786.337,738.357,750.847,750.841,881,830,000
May 21, 20197,765.577,804.447,752.927,785.727,785.721,993,210,000
May 20, 20197,714.067,747.277,678.357,702.387,702.382,122,410,000
May 17, 20197,829.037,918.717,810.357,816.287,816.282,134,120,000
May 16, 20197,832.587,946.237,826.677,898.057,898.052,163,120,000
May 15, 20197,682.807,838.727,682.247,822.157,822.152,001,530,000
May 14, 20197,689.667,776.207,665.307,734.497,734.492,084,850,000
May 13, 20197,720.077,760.837,627.227,647.027,647.022,478,860,000
May 10, 20197,881.317,949.347,759.347,916.947,916.942,387,720,000
May 09, 20197,853.217,929.787,796.167,910.597,910.592,520,770,000
May 08, 20197,946.248,004.497,923.357,943.327,943.322,175,100,000
May 07, 20198,043.528,070.977,899.027,963.767,963.762,376,660,000
May 06, 20197,981.858,135.547,981.858,123.298,123.291,966,120,000
May 03, 20198,092.888,164.718,084.808,164.008,164.002,046,040,000
May 02, 20198,046.488,094.067,976.778,036.778,036.772,158,600,000
May 01, 20198,132.938,146.008,048.238,049.648,049.642,247,420,000
Apr 30, 20198,104.918,124.618,050.558,095.398,095.392,115,770,000
Apr 29, 20198,147.658,176.088,136.418,161.858,161.851,761,110,000
Apr 26, 20198,100.288,146.428,060.898,146.408,146.401,971,270,000
Apr 25, 20198,150.858,151.848,075.418,118.688,118.682,063,270,000
Apr 24, 20198,122.888,139.558,101.708,102.018,102.012,022,490,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...