Canada Markets closed

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
11,010.98-97.09 (-0.87%)
At close: 5:15PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 202011,072.5311,126.0410,920.3711,010.9811,010.984,230,720,000
Aug. 06, 202010,989.9811,121.1910,963.4111,108.0711,108.074,086,290,000
Aug. 05, 202010,967.8711,002.1110,943.7210,998.4010,998.404,119,550,000
Aug. 04, 202010,897.8910,941.9110,852.9010,941.1710,941.173,973,570,000
Aug. 03, 202010,848.6410,927.5610,831.1510,902.8010,902.804,173,600,000
Jul. 31, 202010,741.4710,747.8010,557.7010,745.2710,745.274,418,390,000
Jul. 30, 202010,450.1210,609.5910,412.0910,587.8110,587.814,135,200,000
Jul. 29, 202010,474.7010,567.9110,464.0010,542.9410,542.943,970,900,000
Jul. 28, 202010,509.2010,523.6410,397.8710,402.0910,402.093,869,230,000
Jul. 27, 202010,421.7010,546.4410,399.8610,536.2710,536.274,209,900,000
Jul. 24, 202010,294.4110,418.7510,217.3110,363.1810,363.184,205,330,000
Jul. 23, 202010,689.5010,728.1210,407.8710,461.4210,461.424,469,470,000
Jul. 22, 202010,687.5810,745.3210,627.4510,706.1310,706.134,074,020,000
Jul. 21, 202010,837.8810,839.9310,650.4610,680.3610,680.365,311,750,000
Jul. 20, 202010,526.0210,783.8010,488.0410,767.0910,767.094,274,340,000
Jul. 17, 202010,500.5210,532.6210,421.2110,503.1910,503.194,334,280,000
Jul. 16, 202010,443.8710,499.7910,364.3910,473.8310,473.834,237,290,000
Jul. 15, 202010,576.7210,604.6710,420.5410,550.4910,550.494,610,540,000
Jul. 14, 202010,310.2510,497.8310,182.4610,488.5810,488.584,419,480,000
Jul. 13, 202010,729.9210,824.7810,368.0410,390.8410,390.844,822,050,000
Jul. 10, 202010,545.9110,622.3510,447.0110,617.4410,617.443,509,810,000
Jul. 09, 202010,563.7210,578.1010,379.9110,547.7510,547.753,992,920,000
Jul. 08, 202010,409.3510,494.6310,350.9610,492.5010,492.503,999,180,000
Jul. 07, 202010,412.4610,518.9810,337.9810,343.8910,343.894,314,110,000
Jul. 06, 202010,360.3810,462.0510,354.9810,433.6510,433.654,529,480,000
Jul. 02, 202010,268.6710,310.3610,194.0610,207.6310,207.634,017,530,000
Jul. 01, 202010,063.6710,197.1910,048.0410,154.6310,154.634,595,970,000
Jun. 30, 20209,875.2910,085.599,863.6710,058.7710,058.774,474,000,000
Jun. 29, 20209,771.729,877.349,663.619,874.159,874.154,306,120,000
Jun. 26, 20209,995.1210,000.679,749.079,757.229,757.227,279,230,000
Jun. 25, 20209,899.3610,023.289,810.4710,017.0010,017.004,709,620,000
Jun. 24, 202010,092.9210,137.509,842.229,909.179,909.175,549,440,000
Jun. 23, 202010,130.8310,221.8510,112.4410,131.3710,131.375,712,450,000
Jun. 22, 20209,945.4910,059.619,916.6010,056.4810,056.484,468,000,000
Jun. 19, 202010,042.1310,053.919,872.949,946.129,946.126,068,130,000
Jun. 18, 20209,892.489,959.209,885.669,943.059,943.054,294,740,000
Jun. 17, 20209,943.319,991.219,891.819,910.539,910.534,249,680,000
Jun. 16, 20209,949.789,963.639,748.389,895.879,895.874,639,860,000
Jun. 15, 20209,426.909,756.079,403.009,726.029,726.024,440,650,000
Jun. 12, 20209,715.879,768.649,413.629,588.819,588.814,366,190,000
Jun. 11, 20209,791.249,868.089,491.319,492.739,492.735,271,000,000
Jun. 10, 202010,012.3210,086.899,962.5810,020.3510,020.355,128,400,000
Jun. 09, 20209,867.1910,002.509,863.279,953.759,953.755,281,860,000
Jun. 08, 20209,823.449,927.139,780.619,924.759,924.756,143,120,000
Jun. 05, 20209,703.549,845.699,685.359,814.089,814.086,572,850,000
Jun. 04, 20209,649.659,716.149,560.419,615.819,615.816,074,320,000
Jun. 03, 20209,651.869,707.789,627.179,682.919,682.914,638,380,000
Jun. 02, 20209,566.539,611.229,472.089,608.389,608.383,962,460,000
Jun. 01, 20209,471.429,571.289,462.329,552.059,552.053,824,770,000
May 29, 20209,382.359,505.559,324.739,489.879,489.87423,570,000
May 28, 20209,392.999,523.649,345.289,368.999,368.994,064,220,000
May 27, 20209,346.129,414.629,144.289,412.369,412.364,462,450,000
May 26, 20209,501.219,501.219,333.169,340.229,340.224,432,310,000
May 22, 20209,278.559,328.289,239.419,324.599,324.593,641,830,000
May 21, 20209,375.199,405.259,254.859,284.889,284.883,725,950,000
May 20, 20209,305.629,392.829,304.209,375.789,375.784,292,470,000
May 19, 20209,227.469,317.259,183.259,185.109,185.104,144,770,000
May 18, 20209,177.159,267.229,154.359,234.839,234.834,318,310,000
May 15, 20208,839.999,018.408,821.389,014.569,014.564,221,500,000
May 14, 20208,788.048,945.718,705.258,943.728,943.723,945,080,000
May 13, 20209,006.059,074.168,752.688,863.178,863.174,244,110,000
May 12, 20209,225.159,250.969,000.079,002.559,002.554,315,070,000
May 11, 20209,054.919,241.929,053.179,192.349,192.343,898,690,000
May 08, 20209,056.899,125.989,018.219,121.329,121.323,777,340,000
May 07, 20208,973.789,015.998,932.868,979.668,979.663,762,070,000
May 06, 20208,874.708,933.258,819.378,854.398,854.393,620,030,000
May 05, 20208,809.668,909.968,781.318,809.128,809.123,913,360,000
May 04, 20208,555.328,715.828,537.838,710.718,710.713,422,150,000
May 01, 20208,681.298,754.468,566.848,604.958,604.953,722,520,000
Apr. 30, 20208,911.028,926.118,825.838,889.558,889.554,316,380,000
Apr. 29, 20208,802.708,957.278,765.018,914.718,914.714,378,540,000
Apr. 28, 20208,825.698,830.578,600.708,607.738,607.733,707,540,000
Apr. 27, 20208,717.988,754.578,697.378,730.168,730.163,678,460,000
Apr. 24, 20208,530.088,642.938,464.428,634.528,634.523,673,170,000
Apr. 23, 20208,528.848,635.238,475.208,494.758,494.753,734,720,000
Apr. 22, 20208,434.558,537.318,404.548,495.388,495.383,025,060,000
Apr. 21, 20208,460.698,480.298,215.698,263.238,263.233,756,290,000
Apr. 20, 20208,553.388,684.918,553.388,560.738,560.733,796,950,000
Apr. 17, 20208,667.488,670.308,531.698,650.148,650.144,335,020,000
Apr. 16, 20208,479.118,560.168,393.278,532.368,532.363,995,870,000
Apr. 15, 20208,355.968,464.668,308.798,393.188,393.183,333,750,000
Apr. 14, 20208,353.218,531.118,338.088,515.748,515.743,732,820,000
Apr. 13, 20208,127.698,200.448,035.958,192.428,192.423,146,860,000
Apr. 09, 20208,169.018,227.918,072.328,153.588,153.584,123,670,000
Apr. 08, 20207,975.728,114.437,901.948,090.908,090.903,470,730,000
Apr. 07, 20208,129.998,146.437,881.227,887.267,887.264,069,410,000
Apr. 06, 20207,660.177,938.337,617.797,913.247,913.243,849,100,000
Apr. 03, 20207,477.277,518.727,288.117,373.087,373.083,279,100,000
Apr. 02, 20207,317.457,501.707,307.957,487.317,487.313,608,190,000
Apr. 01, 20207,459.507,566.377,301.987,360.587,360.583,685,510,000
Mar. 31, 20207,740.067,880.317,642.867,700.107,700.104,059,700,000
Mar. 30, 20207,583.467,784.357,539.977,774.157,774.153,846,900,000
Mar. 27, 20207,554.257,716.247,491.147,502.387,502.383,977,010,000
Mar. 26, 20207,462.217,809.837,462.217,797.547,797.543,999,850,000
Mar. 25, 20207,421.367,671.217,276.407,384.307,384.304,666,440,000
Mar. 24, 20207,196.157,418.377,169.867,417.867,417.864,417,380,000
Mar. 23, 20206,847.286,984.946,631.426,860.676,860.674,330,610,000
Mar. 20, 20207,248.077,354.446,854.676,879.526,879.525,239,940,000
Mar. 19, 20206,996.457,341.386,858.387,150.587,150.584,762,170,000
Mar. 18, 20206,902.327,182.836,686.366,989.846,989.844,890,820,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...