U.S. markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
11,157.72+281.64 (+2.59%)
At close: 5:15PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202010,972.1011,190.2510,970.8711,157.7211,157.72607,863,518
Aug 11, 202011,039.6811,090.9210,855.0610,876.0810,876.084,303,980,000
Aug 10, 202011,153.5111,159.3810,941.8711,085.1711,085.174,018,530,000
Aug 07, 202011,235.2411,276.3011,044.6011,139.3911,139.394,230,720,000
Aug 06, 202011,116.4911,282.2411,090.5011,267.0811,267.084,086,290,000
Aug 05, 202011,107.2411,141.6911,077.7011,125.4411,125.444,119,550,000
Aug 04, 202011,048.5011,097.8511,002.5511,096.5411,096.543,973,570,000
Aug 03, 202011,018.0211,085.5010,997.6711,055.0811,055.084,173,600,000
Jul 31, 202010,886.3610,908.3410,707.4010,905.8810,905.884,418,390,000
Jul 30, 202010,578.6310,737.0310,531.7910,715.5110,715.514,135,200,000
Jul 29, 202010,602.4010,694.8810,587.2010,662.9810,662.983,970,900,000
Jul 28, 202010,644.3410,662.1910,527.4310,532.5010,532.503,869,230,000
Jul 27, 202010,547.1110,689.5510,527.6410,674.3810,674.384,209,900,000
Jul 24, 202010,389.5410,543.4210,313.9410,483.1310,483.134,205,330,000
Jul 23, 202010,853.1610,885.3810,531.2210,580.5910,580.594,469,470,000
Jul 22, 202010,850.9210,910.2410,776.2410,870.7510,870.754,074,020,000
Jul 21, 202011,015.5411,017.4310,800.8710,833.0710,833.075,311,750,000
Jul 20, 202010,672.9610,971.5210,621.9010,952.0810,952.084,274,340,000
Jul 17, 202010,651.6010,680.7010,558.7810,645.2210,645.224,334,280,000
Jul 16, 202010,589.8610,658.9010,495.0910,626.4610,626.464,237,290,000
Jul 15, 202010,752.1110,780.4010,570.9610,701.6810,701.684,610,540,000
Jul 14, 202010,502.8510,701.8810,370.7910,689.5210,689.524,419,480,000
Jul 13, 202010,951.5411,069.2610,574.5610,602.2110,602.214,822,050,000
Jul 10, 202010,751.7710,842.7810,639.4810,836.3310,836.333,509,810,000
Jul 09, 202010,745.8710,785.9610,574.9710,754.5910,754.593,992,920,000
Jul 08, 202010,594.4110,669.1310,528.8210,666.7010,666.703,999,180,000
Jul 07, 202010,595.9410,704.9310,516.6310,524.0110,524.014,314,110,000
Jul 06, 202010,487.7010,625.1010,485.8210,604.0610,604.064,529,480,000
Jul 02, 202010,386.3810,432.5510,328.7810,341.8910,341.894,017,530,000
Jul 01, 202010,160.4110,321.7710,142.7510,279.2510,279.254,595,970,000
Jun 30, 20209,970.2110,185.359,956.8310,156.8510,156.854,474,000,000
Jun 29, 20209,850.559,965.089,742.899,961.169,961.164,306,120,000
Jun 26, 202010,087.0810,093.989,837.749,849.369,849.367,279,230,000
Jun 25, 202010,003.5010,110.299,901.2110,101.8310,101.834,709,620,000
Jun 24, 202010,183.7710,232.429,943.2410,002.7010,002.705,549,440,000
Jun 23, 202010,192.4210,306.9010,172.0710,209.8210,209.825,712,450,000
Jun 22, 202010,009.0010,134.649,989.4910,130.3310,130.334,468,000,000
Jun 19, 202010,104.6310,121.679,937.8110,008.6410,008.646,068,130,000
Jun 18, 20209,972.3510,018.569,942.1110,012.0510,012.054,294,740,000
Jun 17, 20209,998.8610,058.659,952.509,982.489,982.484,249,680,000
Jun 16, 20209,983.6510,010.899,801.459,949.379,949.374,639,860,000
Jun 15, 20209,517.149,809.419,489.589,776.899,776.894,440,650,000
Jun 12, 20209,785.589,849.019,499.099,663.789,663.784,366,190,000
Jun 11, 20209,907.569,978.199,586.259,588.489,588.485,271,000,000
Jun 10, 202010,037.9810,155.2010,022.4410,094.2610,094.265,128,400,000
Jun 09, 20209,861.1810,006.909,859.009,967.179,967.175,281,860,000
Jun 08, 20209,805.699,904.529,753.879,901.529,901.526,143,120,000
Jun 05, 20209,673.099,846.639,659.459,824.399,824.396,572,850,000
Jun 04, 20209,672.179,741.979,577.719,629.669,629.666,074,320,000
Jun 03, 20209,689.729,729.699,648.939,704.699,704.694,638,380,000
Jun 02, 20209,603.189,660.089,511.889,657.319,657.313,962,460,000
Jun 01, 20209,526.439,609.389,515.349,598.899,598.893,824,770,000
May 29, 20209,440.649,573.559,379.939,555.539,555.5394,950,000
May 28, 20209,404.839,568.899,391.849,416.719,416.714,064,220,000
May 27, 20209,366.639,445.069,182.459,442.059,442.054,462,450,000
May 26, 20209,570.539,570.539,379.909,389.989,389.984,432,310,000
May 22, 20209,363.679,421.939,325.079,413.999,413.993,641,830,000
May 21, 20209,487.639,515.059,361.839,377.999,377.993,725,950,000
May 20, 20209,415.259,498.289,412.839,485.029,485.024,292,470,000
May 19, 20209,326.289,422.909,296.259,298.549,298.544,144,770,000
May 18, 20209,281.369,367.549,248.789,331.939,331.934,318,310,000
May 15, 20208,976.299,157.468,958.089,152.649,152.644,221,500,000
May 14, 20208,946.459,097.758,860.779,094.429,094.423,945,080,000
May 13, 20209,123.699,209.498,890.169,000.089,000.084,244,110,000
May 12, 20209,326.069,354.459,109.099,112.459,112.454,315,070,000
May 11, 20209,155.219,346.279,155.219,298.929,298.923,898,690,000
May 08, 20209,165.709,224.499,126.979,220.359,220.353,777,340,000
May 07, 20209,104.679,136.189,045.239,101.889,101.883,762,070,000
May 06, 20208,997.029,065.588,950.898,984.868,984.863,620,030,000
May 05, 20208,922.399,031.008,900.578,930.628,930.623,913,360,000
May 04, 20208,683.948,840.338,665.408,834.118,834.113,422,150,000
May 01, 20208,791.888,887.588,688.588,718.188,718.183,722,520,000
Apr 30, 20209,005.249,023.038,920.429,000.519,000.514,316,380,000
Apr 29, 20208,871.049,025.828,832.008,982.768,982.764,378,540,000
Apr 28, 20208,913.288,918.388,668.678,677.608,677.603,707,540,000
Apr 27, 20208,865.588,887.628,803.898,837.668,837.663,678,460,000
Apr 24, 20208,666.578,791.368,599.998,786.608,786.603,673,170,000
Apr 23, 20208,693.738,796.498,624.638,641.508,641.503,734,720,000
Apr 22, 20208,575.578,708.488,550.618,664.648,664.643,025,060,000
Apr 21, 20208,639.748,663.098,359.848,403.008,403.003,756,290,000
Apr 20, 20208,742.548,855.188,725.338,726.518,726.513,796,950,000
Apr 17, 20208,876.668,879.248,704.388,832.418,832.414,335,020,000
Apr 16, 20208,689.098,793.358,605.518,757.838,757.833,995,870,000
Apr 15, 20208,548.478,666.248,500.568,591.968,591.963,333,750,000
Apr 14, 20208,489.278,708.558,470.748,692.168,692.163,732,820,000
Apr 13, 20208,209.688,338.158,158.588,332.748,332.743,146,860,000
Apr 09, 20208,284.318,334.238,167.938,238.538,238.534,123,670,000
Apr 08, 20208,134.308,254.418,058.418,229.548,229.543,470,730,000
Apr 07, 20208,287.488,305.598,043.078,049.318,049.314,069,410,000
Apr 06, 20207,819.068,110.667,763.098,081.668,081.663,849,100,000
Apr 03, 20207,631.577,673.497,439.787,528.117,528.113,279,100,000
Apr 02, 20207,445.887,641.877,432.287,635.667,635.663,608,190,000
Apr 01, 20207,582.787,701.687,423.977,486.297,486.293,685,510,000
Mar 31, 20207,855.748,011.607,765.467,813.507,813.504,059,700,000
Mar 30, 20207,678.837,902.097,651.437,889.017,889.013,846,900,000
Mar 27, 20207,657.447,817.747,580.227,588.377,588.373,977,010,000
Mar 26, 20207,549.837,913.117,549.837,897.137,897.133,999,850,000
Mar 25, 20207,543.967,777.617,390.417,469.627,469.624,666,440,000
Mar 24, 20207,349.007,555.917,304.397,553.837,553.834,417,380,000
Mar 23, 20206,952.717,145.296,771.917,006.927,006.924,330,610,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...