NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Gain in the AI chipmaker's stock price helped lift the tech-heavy index to a record high on Monday

Baird Core Intermediate Municpl Bd Instl (BMNIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

10.24

-0.01

(-0.10%)

As of 08:05AM EDT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	-	-	-	-	-	-
May 20, 2024	10.24	10.24	10.24	10.24	10.24	-
May 17, 2024	10.25	10.25	10.25	10.25	10.25	-
May 16, 2024	10.26	10.26	10.26	10.26	10.26	-
May 15, 2024	10.26	10.26	10.26	10.26	10.26	-
May 14, 2024	10.25	10.25	10.25	10.25	10.25	-
May 13, 2024	10.25	10.25	10.25	10.25	10.25	-
May 10, 2024	10.24	10.24	10.24	10.24	10.24	-
May 09, 2024	10.25	10.25	10.25	10.25	10.25	-
May 08, 2024	10.25	10.25	10.25	10.25	10.25	-
May 07, 2024	10.24	10.24	10.24	10.24	10.24	-
May 06, 2024	10.22	10.22	10.22	10.22	10.22	-
May 03, 2024	10.21	10.21	10.21	10.21	10.21	-
May 02, 2024	10.18	10.18	10.18	10.18	10.18	-
May 01, 2024	10.18	10.18	10.18	10.18	10.18	-
Apr 30, 2024	10.17	10.17	10.17	10.17	10.17	-
Apr 29, 2024	10.17	10.17	10.17	10.17	10.17	-
Apr 26, 2024	10.16	10.16	10.16	10.16	10.16	-
Apr 25, 2024	10.16	10.16	10.16	10.16	10.16	-
Apr 25, 2024	0.028 Dividend
Apr 24, 2024	10.21	10.21	10.21	10.21	10.18	-
Apr 23, 2024	10.21	10.21	10.21	10.21	10.18	-
Apr 22, 2024	10.21	10.21	10.21	10.21	10.18	-
Apr 19, 2024	10.21	10.21	10.21	10.21	10.18	-
Apr 18, 2024	10.20	10.20	10.20	10.20	10.17	-
Apr 17, 2024	10.20	10.20	10.20	10.20	10.17	-
Apr 16, 2024	10.20	10.20	10.20	10.20	10.17	-
Apr 15, 2024	10.22	10.22	10.22	10.22	10.19	-
Apr 12, 2024	10.22	10.22	10.22	10.22	10.19	-
Apr 11, 2024	10.20	10.20	10.20	10.20	10.17	-
Apr 10, 2024	10.20	10.20	10.20	10.20	10.17	-
Apr 09, 2024	10.22	10.22	10.22	10.22	10.19	-
Apr 08, 2024	10.21	10.21	10.21	10.21	10.18	-
Apr 05, 2024	10.22	10.22	10.22	10.22	10.19	-
Apr 04, 2024	10.22	10.22	10.22	10.22	10.19	-
Apr 03, 2024	10.22	10.22	10.22	10.22	10.19	-
Apr 02, 2024	10.23	10.23	10.23	10.23	10.20	-
Apr 01, 2024	10.26	10.26	10.26	10.26	10.23	-
Mar 28, 2024	10.27	10.27	10.27	10.27	10.24	-
Mar 27, 2024	10.27	10.27	10.27	10.27	10.24	-
Mar 26, 2024	10.27	10.27	10.27	10.27	10.24	-
Mar 25, 2024	10.31	10.31	10.31	10.31	10.28	-
Mar 22, 2024	10.31	10.31	10.31	10.31	10.28	-
Mar 21, 2024	10.30	10.30	10.30	10.30	10.27	-
Mar 20, 2024	10.30	10.30	10.30	10.30	10.27	-
Mar 19, 2024	10.31	10.31	10.31	10.31	10.28	-
Mar 18, 2024	10.31	10.31	10.31	10.31	10.28	-
Mar 15, 2024	10.31	10.31	10.31	10.31	10.28	-
Mar 14, 2024	10.31	10.31	10.31	10.31	10.28	-
Mar 13, 2024	10.33	10.33	10.33	10.33	10.30	-
Mar 12, 2024	10.33	10.33	10.33	10.33	10.30	-
Mar 11, 2024	10.33	10.33	10.33	10.33	10.30	-
Mar 08, 2024	10.33	10.33	10.33	10.33	10.30	-
Mar 07, 2024	10.32	10.32	10.32	10.32	10.29	-
Mar 06, 2024	10.31	10.31	10.31	10.31	10.28	-
Mar 05, 2024	10.31	10.31	10.31	10.31	10.28	-
Mar 04, 2024	10.30	10.30	10.30	10.30	10.27	-
Mar 01, 2024	10.30	10.30	10.30	10.30	10.27	-
Feb 29, 2024	10.29	10.29	10.29	10.29	10.26	-
Feb 28, 2024	10.29	10.29	10.29	10.29	10.26	-
Feb 27, 2024	10.28	10.28	10.28	10.28	10.25	-
Feb 26, 2024	10.28	10.28	10.28	10.28	10.25	-
Feb 23, 2024	10.31	10.31	10.31	10.31	10.28	-
Feb 22, 2024	10.30	10.30	10.30	10.30	10.27	-
Feb 21, 2024	10.30	10.30	10.30	10.30	10.27	-
Feb 20, 2024	10.30	10.30	10.30	10.30	10.27	-
Feb 16, 2024	10.29	10.29	10.29	10.29	10.26	-
Feb 15, 2024	10.30	10.30	10.30	10.30	10.27	-
Feb 14, 2024	10.29	10.29	10.29	10.29	10.26	-
Feb 13, 2024	10.28	10.28	10.28	10.28	10.25	-
Feb 12, 2024	10.30	10.30	10.30	10.30	10.27	-
Feb 09, 2024	10.30	10.30	10.30	10.30	10.27	-
Feb 08, 2024	10.29	10.29	10.29	10.29	10.26	-
Feb 07, 2024	10.29	10.29	10.29	10.29	10.26	-
Feb 06, 2024	10.28	10.28	10.28	10.28	10.25	-
Feb 05, 2024	10.28	10.28	10.28	10.28	10.25	-
Feb 02, 2024	10.32	10.32	10.32	10.32	10.29	-
Feb 01, 2024	10.34	10.34	10.34	10.34	10.31	-
Jan 31, 2024	10.31	10.31	10.31	10.31	10.28	-
Jan 30, 2024	10.28	10.28	10.28	10.28	10.25	-
Jan 29, 2024	10.27	10.27	10.27	10.27	10.24	-
Jan 26, 2024	10.25	10.25	10.25	10.25	10.22	-
Jan 26, 2024	0.023 Dividend
Jan 25, 2024	10.28	10.28	10.28	10.28	10.23	-
Jan 24, 2024	10.27	10.27	10.27	10.27	10.22	-
Jan 23, 2024	10.27	10.27	10.27	10.27	10.22	-
Jan 22, 2024	10.28	10.28	10.28	10.28	10.23	-
Jan 19, 2024	10.27	10.27	10.27	10.27	10.22	-
Jan 18, 2024	10.29	10.29	10.29	10.29	10.24	-
Jan 17, 2024	10.31	10.31	10.31	10.31	10.26	-
Jan 16, 2024	10.33	10.33	10.33	10.33	10.28	-
Jan 12, 2024	10.34	10.34	10.34	10.34	10.29	-
Jan 11, 2024	10.33	10.33	10.33	10.33	10.28	-
Jan 10, 2024	10.33	10.33	10.33	10.33	10.28	-
Jan 09, 2024	10.34	10.34	10.34	10.34	10.29	-
Jan 08, 2024	10.34	10.34	10.34	10.34	10.29	-
Jan 05, 2024	10.34	10.34	10.34	10.34	10.29	-
Jan 04, 2024	10.34	10.34	10.34	10.34	10.29	-
Jan 03, 2024	10.34	10.34	10.34	10.34	10.29	-
Jan 02, 2024	10.34	10.34	10.34	10.34	10.29	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,519.62+54.25(+0.24%)

S&P 5005,311.53+3.40(+0.06%)

DOW39,864.49+57.72(+0.14%)

CAD/USD0.7330-0.0012(-0.16%)

CRUDE OIL79.17-0.63(-0.79%)

Bitcoin CAD96,116.96+4,956.98(+5.44%)

NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Baird Core Intermediate Municpl Bd Instl (BMNIX)

S&P/TSX
22,519.62
+54.25(+0.24%)

S&P 500
5,311.53
+3.40(+0.06%)

DOW
39,864.49
+57.72(+0.14%)

CAD/USD
0.7330
-0.0012(-0.16%)

CRUDE OIL
79.17
-0.63(-0.79%)

Bitcoin CAD
96,116.96
+4,956.98(+5.44%)