^NQGS - NASDAQ Global Select Market Com

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20183,433.773,444.923,387.013,395.593,395.59-
Jan 12, 20183,386.263,413.853,384.803,411.833,411.83-
Jan 11, 20183,368.033,387.953,365.403,387.953,387.95-
Jan 10, 20183,350.443,361.233,341.643,360.913,360.91-
Jan 09, 20183,371.723,374.743,359.343,366.333,366.33-
Jan 08, 20183,352.313,365.563,348.273,363.723,363.72-
Jan 05, 20183,337.833,353.263,333.953,352.863,352.86-
Jan 04, 20183,330.013,334.103,322.263,324.753,324.75-
Jan 03, 20183,295.913,320.703,295.693,319.053,319.05-
Jan 02, 20183,259.303,291.633,253.073,291.493,291.49-
Dec 29, 20173,265.993,267.133,243.243,243.243,243.24-
Dec 28, 20173,266.523,267.213,258.703,264.933,264.93-
Dec 27, 20173,260.653,267.003,256.113,259.823,259.82-
Dec 26, 20173,255.673,261.223,249.033,258.423,258.42-
Dec 22, 20173,270.283,271.893,263.893,270.753,270.75-
Dec 21, 20173,275.843,285.923,270.643,273.653,273.65-
Dec 20, 20173,285.043,285.043,258.413,270.433,270.43-
Dec 19, 20173,285.973,288.143,266.543,272.473,272.47-
Dec 18, 20173,282.353,292.153,279.893,287.783,287.78-
Dec 15, 20173,231.703,266.253,231.643,261.943,261.94-
Dec 14, 20173,238.853,245.393,222.503,224.623,224.62-
Dec 13, 20173,236.963,244.383,231.763,233.503,233.50-
Dec 12, 20173,232.543,238.623,225.353,228.283,228.28-
Dec 11, 20173,220.373,235.893,219.013,234.043,234.04-
Dec 08, 20173,226.723,231.693,212.943,216.943,216.94-
Dec 07, 20173,192.173,212.233,188.523,204.393,204.39-
Dec 06, 20173,171.623,193.983,167.813,188.763,188.76-
Dec 05, 20173,179.023,216.413,175.773,181.263,181.26-
Dec 04, 20173,243.563,244.453,184.623,186.923,186.92-
Dec 01, 20173,217.293,230.843,167.513,219.483,219.48-
Nov 30, 20173,221.863,238.813,215.043,231.743,231.74-
Nov 29, 20173,247.813,248.193,193.913,208.513,208.51-
Nov 28, 20173,241.823,251.383,228.883,250.433,250.43-
Nov 27, 20173,239.483,243.053,229.383,234.623,234.62-
Nov 24, 20173,233.953,239.783,232.003,239.253,239.25-
Nov 22, 20173,230.453,232.823,225.593,229.063,229.06-
Nov 21, 20173,207.383,227.263,207.163,227.213,227.21-
Nov 20, 20173,192.793,196.043,188.243,193.353,193.35-
Nov 17, 20173,195.943,196.863,187.253,189.753,189.75-
Nov 16, 20173,171.473,201.613,171.473,195.243,195.24-
Nov 15, 20173,152.293,163.453,136.453,154.453,154.45-
Nov 14, 20173,167.373,172.353,156.323,169.653,169.65-
Nov 13, 20173,163.773,182.663,162.143,178.553,178.55-
Nov 10, 20173,168.353,177.853,163.813,174.903,174.90-
Nov 09, 20173,169.053,178.943,145.253,174.943,174.94-
Nov 08, 20173,181.763,195.043,176.543,193.853,193.85-
Nov 07, 20173,190.383,195.273,174.433,183.073,183.07-
Nov 06, 20173,179.643,192.843,179.573,190.853,190.85-
Nov 03, 20173,168.323,181.083,156.493,180.583,180.58-
Nov 02, 20173,155.393,160.043,139.813,157.593,157.59-
Nov 01, 20173,177.593,178.133,146.933,158.783,158.78-
Oct 31, 20173,156.873,167.983,152.703,163.113,163.11-
Oct 30, 20173,147.073,162.993,139.593,150.113,150.11-
Oct 27, 20173,119.273,153.773,114.843,150.393,150.39-
Oct 26, 20173,086.383,093.693,078.283,081.693,081.69-
Oct 25, 20173,095.293,101.703,062.933,084.643,084.64-
Oct 24, 20173,099.853,106.363,092.253,100.273,100.27-
Oct 23, 20173,119.933,119.933,091.653,094.423,094.42-
Oct 20, 20173,115.923,119.223,111.173,114.063,114.06-
Oct 19, 20173,092.433,102.783,080.843,102.633,102.63-
Oct 18, 20173,116.183,117.023,106.583,111.693,111.69-
Oct 17, 20173,109.663,113.163,105.873,111.383,111.38-
Oct 16, 20173,109.553,114.183,102.863,110.933,110.93-
Oct 13, 20173,104.533,106.583,099.623,101.673,101.67-
Oct 12, 20173,095.273,104.353,091.373,094.133,094.13-
Oct 11, 20173,091.353,099.783,087.143,099.473,099.47-
Oct 10, 20173,099.053,101.873,079.943,091.783,091.78-
Oct 09, 20173,096.563,097.643,084.993,088.563,088.56-
Oct 06, 20173,082.053,093.293,081.993,093.293,093.29-
Oct 05, 20173,075.343,091.783,073.043,090.833,090.83-
Oct 04, 20173,060.733,072.233,056.693,066.783,066.78-
Oct 03, 20173,061.813,065.713,055.323,065.583,065.58-
Oct 02, 20173,054.453,064.233,043.703,058.733,058.73-
Sep 29, 20173,033.293,050.633,030.263,049.823,049.82-
Sep 28, 20173,022.223,030.833,017.313,029.633,029.63-
Sep 27, 20173,011.943,038.923,007.453,029.753,029.75-
Sep 26, 20173,001.203,007.512,988.462,995.862,995.86-
Sep 25, 20173,006.613,008.992,978.412,991.222,991.22-
Sep 22, 20173,006.213,019.453,005.883,018.143,018.14-
Sep 21, 20173,028.763,028.763,008.063,016.373,016.37-
Sep 20, 20173,034.643,037.683,012.873,032.533,032.53-
Sep 19, 20173,037.113,038.423,028.323,035.373,035.37-
Sep 18, 20173,035.183,043.063,024.233,032.003,032.00-
Sep 15, 20173,019.073,037.303,016.283,029.823,029.82-
Sep 14, 20173,025.683,033.023,018.403,020.683,020.68-
Sep 13, 20173,026.543,035.723,022.723,035.633,035.63-
Sep 12, 20173,030.163,033.373,021.123,033.013,033.01-
Sep 11, 20173,011.953,025.303,011.723,022.163,022.16-
Sep 08, 20173,002.273,002.912,985.522,988.072,988.07-
Sep 07, 20173,008.613,013.462,997.833,006.143,006.14-
Sep 06, 20173,004.513,010.782,986.603,004.123,004.12-
Sep 05, 20173,014.683,020.072,976.612,995.822,995.82-
Sep 01, 20173,027.943,031.433,016.503,024.343,024.34-
Aug 31, 20173,001.583,024.763,000.513,021.693,021.69-
Aug 30, 20172,965.262,996.372,962.762,993.422,993.42-
Aug 29, 20172,927.662,966.542,927.582,962.052,962.05-
Aug 28, 20172,954.902,957.952,946.252,953.212,953.21-
Aug 25, 20172,958.652,965.922,941.602,945.452,945.45-
Aug 24, 20172,959.752,963.542,935.542,948.072,948.07-
Aug 23, 20172,945.482,958.232,945.402,952.162,952.16-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...