^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20187,962.547,976.127,917.737,950.047,950.042,001,137,978
Sep 18, 20187,903.577,986.107,901.017,956.117,956.112,317,990,000
Sep 17, 20187,992.218,002.787,890.077,895.797,895.792,284,140,000
Sep 14, 20188,026.168,040.837,979.788,010.048,010.042,033,720,000
Sep 13, 20187,999.938,037.517,989.858,013.718,013.712,318,720,000
Sep 12, 20187,958.877,965.397,884.057,954.237,954.232,341,850,000
Sep 11, 20187,894.877,986.327,880.927,972.477,972.472,320,190,000
Sep 10, 20187,939.577,945.037,890.397,924.167,924.162,041,450,000
Sep 07, 20187,878.797,962.537,873.937,902.547,902.542,146,380,000
Sep 06, 20187,998.278,001.977,885.497,922.737,922.732,368,680,000
Sep 05, 20188,073.538,077.847,962.357,995.177,995.172,596,780,000
Sep 04, 20188,087.958,104.078,042.148,091.258,091.252,229,520,000
Aug 31, 20188,079.318,119.828,079.318,109.548,109.541,899,910,000
Aug 30, 20188,094.208,133.308,069.578,088.368,088.362,014,450,000
Aug 29, 20188,044.348,113.568,042.108,109.698,109.691,897,000,000
Aug 28, 20188,039.018,046.318,009.598,030.048,030.041,961,300,000
Aug 27, 20187,989.648,024.947,976.608,017.908,017.902,319,130,000
Aug 24, 20187,907.817,949.717,907.107,945.987,945.981,886,600,000
Aug 23, 20187,886.477,926.327,866.537,878.467,878.461,879,890,000
Aug 22, 20187,844.047,897.637,840.847,889.107,889.101,660,460,000
Aug 21, 20187,840.097,897.687,836.797,859.177,859.171,766,630,000
Aug 20, 20187,834.377,837.147,787.907,821.017,821.011,698,970,000
Aug 17, 20187,786.647,830.787,752.687,816.337,816.331,843,150,000
Aug 16, 20187,826.957,849.677,795.747,806.527,806.521,979,540,000
Aug 15, 20187,810.027,832.667,732.697,774.127,774.122,286,960,000
Aug 14, 20187,847.887,878.237,815.507,870.897,870.891,917,360,000
Aug 13, 20187,848.007,888.667,814.277,819.717,819.711,914,240,000
Aug 10, 20187,834.717,866.197,818.377,839.117,839.112,095,180,000
Aug 09, 20187,886.527,923.357,881.067,891.787,891.782,032,950,000
Aug 08, 20187,880.007,901.697,864.467,888.337,888.332,087,850,000
Aug 07, 20187,878.627,898.207,868.657,883.667,883.662,197,590,000
Aug 06, 20187,809.547,859.687,801.887,859.687,859.682,238,170,000
Aug 03, 20187,819.237,824.067,783.307,812.017,812.012,018,700,000
Aug 02, 20187,659.527,808.857,659.527,802.697,802.692,081,300,000
Aug 01, 20187,701.827,732.687,670.717,707.297,707.292,223,550,000
Jul 31, 20187,654.597,709.497,614.847,671.797,671.792,195,050,000
Jul 30, 20187,735.277,740.267,604.247,630.007,630.002,143,410,000
Jul 27, 20187,889.757,889.757,698.967,737.427,737.422,176,170,000
Jul 26, 20187,848.047,881.307,834.087,852.187,852.182,263,070,000
Jul 25, 20187,839.097,933.317,838.767,932.247,932.241,899,790,000
Jul 24, 20187,914.357,928.797,814.337,840.777,840.772,014,850,000
Jul 23, 20187,806.937,846.767,776.557,841.877,841.871,654,290,000
Jul 20, 20187,843.087,860.257,815.867,820.207,820.201,786,250,000
Jul 19, 20187,829.807,849.857,811.157,825.307,825.301,853,030,000
Jul 18, 20187,859.437,863.777,822.837,854.447,854.441,857,670,000
Jul 17, 20187,751.977,867.157,749.617,855.127,855.121,740,680,000
Jul 16, 20187,831.747,838.827,791.987,805.727,805.721,730,190,000
Jul 13, 20187,827.627,843.527,803.347,825.987,825.981,714,140,000
Jul 12, 20187,752.717,825.677,746.767,823.927,823.921,926,110,000
Jul 11, 20187,698.517,748.167,696.587,716.617,716.611,761,420,000
Jul 10, 20187,770.637,777.487,731.987,759.207,759.201,725,210,000
Jul 09, 20187,731.747,757.287,702.067,756.207,756.201,837,330,000
Jul 06, 20187,595.937,695.817,588.657,688.397,688.391,704,580,000
Jul 05, 20187,550.667,589.197,511.437,586.437,586.431,745,030,000
Jul 03, 20187,593.637,594.337,498.507,502.677,502.671,179,310,000
Jul 02, 20187,451.907,568.107,443.107,567.697,567.691,767,910,000
Jun 29, 20187,544.137,573.597,502.957,510.307,510.302,192,010,000
Jun 28, 20187,438.117,526.077,419.567,503.687,503.682,195,400,000
Jun 27, 20187,586.337,610.677,444.177,445.087,445.082,306,430,000
Jun 26, 20187,553.747,597.497,527.007,561.637,561.632,058,640,000
Jun 25, 20187,631.127,639.737,477.737,532.017,532.012,415,090,000
Jun 22, 20187,739.697,739.717,679.127,692.827,692.823,928,340,000
Jun 21, 20187,800.307,803.457,699.207,712.957,712.952,315,880,000
Jun 20, 20187,764.157,806.607,755.487,781.517,781.512,305,100,000
Jun 19, 20187,658.477,727.417,635.737,725.597,725.592,269,000,000
Jun 18, 20187,692.967,749.367,676.837,747.037,747.032,093,950,000
Jun 15, 20187,725.037,755.727,704.347,746.387,746.383,043,790,000
Jun 14, 20187,723.537,768.607,723.537,761.047,761.042,188,230,000
Jun 13, 20187,713.907,748.967,686.657,695.707,695.702,172,770,000
Jun 12, 20187,673.877,708.257,669.537,703.797,703.792,006,760,000
Jun 11, 20187,647.247,677.297,642.877,659.937,659.931,942,940,000
Jun 08, 20187,607.747,653.587,595.147,645.517,645.511,941,580,000
Jun 07, 20187,697.417,697.417,597.667,635.077,635.072,328,280,000
Jun 06, 20187,652.807,691.657,622.317,689.247,689.242,191,750,000
Jun 05, 20187,621.367,644.487,602.387,637.867,637.862,058,630,000
Jun 04, 20187,570.087,607.177,561.207,606.467,606.462,142,790,000
Jun 01, 20187,487.667,557.387,487.237,554.337,554.332,208,600,000
May 31, 20187,455.587,492.427,431.417,442.127,442.122,514,610,000
May 30, 20187,428.417,473.817,423.677,462.457,462.452,049,450,000
May 29, 20187,398.517,435.137,354.297,396.597,396.592,087,370,000
May 25, 20187,422.207,452.857,415.587,433.857,433.851,757,660,000
May 24, 20187,421.997,435.387,357.507,424.437,424.431,992,460,000
May 23, 20187,335.037,426.787,334.627,425.967,425.961,980,450,000
May 22, 20187,420.857,432.537,370.337,378.467,378.461,908,280,000
May 21, 20187,406.347,431.837,368.217,394.047,394.041,949,100,000
May 18, 20187,364.347,381.167,343.977,354.347,354.341,966,710,000
May 17, 20187,379.587,425.397,350.467,382.477,382.471,931,700,000
May 16, 20187,356.227,413.327,356.167,398.307,398.302,083,660,000
May 15, 20187,361.307,363.527,320.977,351.637,351.632,114,040,000
May 14, 20187,429.457,458.427,401.897,411.327,411.322,075,670,000
May 11, 20187,393.977,417.677,372.267,402.887,402.882,083,030,000
May 10, 20187,355.907,414.157,353.637,404.977,404.972,233,460,000
May 09, 20187,281.537,344.807,259.057,339.917,339.912,241,480,000
May 08, 20187,255.347,278.817,224.707,266.907,266.902,054,830,000
May 07, 20187,241.827,291.747,235.767,265.217,265.211,939,980,000
May 04, 20187,065.677,228.267,057.897,209.627,209.622,022,230,000
May 03, 20187,065.037,112.596,991.147,088.157,088.152,345,740,000
May 02, 20187,138.457,169.467,094.727,100.907,100.902,144,200,000
May 01, 20187,053.657,133.277,036.187,130.707,130.701,929,110,000
Apr 30, 20187,133.957,169.807,065.417,066.277,066.271,987,020,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...