Skip to search.
 FTSE 100 Up0.62%

More On ^IXIC

Quotes

Charts

News & Info


NASDAQ Composite (^IXIC)

-Nasdaq GIDS
4,095.52 Up 9.29(0.23%) 17 Apr 22:15
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
17 Apr 20144,080.304,110.464,064.704,095.521,954,720,0004,095.52
16 Apr 20144,066.824,086.284,038.814,086.231,863,110,0004,086.23
15 Apr 20144,032.634,054.803,946.034,034.162,413,110,0004,034.16
14 Apr 20144,038.064,050.793,986.504,022.691,890,480,0004,022.69
11 Apr 20144,015.074,067.223,991.643,999.732,264,480,0003,999.73
10 Apr 20144,181.214,182.614,042.764,054.112,421,210,0004,054.11
9 Apr 20144,129.634,185.194,121.174,183.901,957,560,0004,183.90
8 Apr 20144,085.184,120.244,066.114,112.992,198,900,0004,112.99
7 Apr 20144,110.924,133.684,052.144,079.752,554,680,0004,079.75
4 Apr 20144,263.944,267.064,118.714,127.732,621,270,0004,127.73
3 Apr 20144,282.184,284.694,216.574,237.742,067,370,0004,237.74
2 Apr 20144,281.614,286.094,258.864,276.462,187,100,0004,276.46
1 Apr 20144,219.874,268.204,218.774,268.042,153,130,0004,268.04
31 Mar 20144,185.634,212.974,180.544,198.992,090,850,0004,198.99
28 Mar 20144,163.184,203.494,144.694,155.762,029,840,0004,155.76
27 Mar 20144,169.354,186.134,131.814,151.232,270,650,0004,151.23
26 Mar 20144,254.984,263.074,173.584,173.582,455,460,0004,173.58
25 Mar 20144,252.654,274.324,203.644,234.272,270,760,0004,234.27
24 Mar 20144,289.494,289.494,190.614,226.392,434,650,0004,226.39
21 Mar 20144,339.904,344.394,268.344,276.793,245,740,0004,276.79
20 Mar 20144,297.994,329.614,287.414,319.291,847,270,0004,319.29
19 Mar 20144,331.464,334.304,283.544,307.601,992,750,0004,307.60
18 Mar 20144,286.224,334.664,284.114,333.311,962,890,0004,333.31
17 Mar 20144,274.224,301.284,273.014,279.951,810,410,0004,279.95
14 Mar 20144,250.454,272.344,241.944,245.402,196,890,0004,245.40
13 Mar 20144,338.264,339.904,242.954,260.422,383,600,0004,260.42
12 Mar 20144,288.604,323.334,270.224,323.332,131,880,0004,323.33
11 Mar 20144,342.934,354.434,295.474,307.192,477,780,0004,307.19
10 Mar 20144,332.624,339.934,307.844,334.452,111,610,0004,334.45
7 Mar 20144,370.984,371.394,319.154,336.222,175,560,0004,336.22
6 Mar 20144,368.814,371.714,341.004,352.132,136,260,0004,352.13
5 Mar 20144,352.764,362.504,344.154,357.972,215,980,0004,357.97
4 Mar 20144,327.854,357.214,327.544,351.972,477,850,0004,351.97
3 Mar 20144,261.424,284.154,239.654,277.302,077,500,0004,277.30
28 Feb 20144,323.524,342.594,275.614,308.122,617,730,0004,308.12
27 Feb 20144,291.474,322.464,284.784,318.932,049,160,0004,318.93
26 Feb 20144,300.454,316.824,278.544,292.062,108,270,0004,292.06
25 Feb 20144,298.484,307.514,275.804,287.592,137,150,0004,287.59
24 Feb 20144,273.324,311.134,272.114,292.972,161,300,0004,292.97
21 Feb 20144,282.174,284.854,261.634,263.412,138,250,0004,263.41
20 Feb 20144,241.464,272.344,226.754,267.551,992,780,0004,267.55
19 Feb 20144,260.744,274.294,232.384,237.951,956,720,0004,237.95
18 Feb 20144,253.714,277.334,243.564,272.781,886,210,0004,272.78
14 Feb 20144,237.004,250.914,225.754,244.021,881,510,0004,244.02
13 Feb 20144,171.584,240.674,170.474,240.672,249,990,0004,240.67
12 Feb 20144,196.854,212.614,190.394,201.292,035,890,0004,201.29
11 Feb 20144,154.664,198.514,153.104,191.051,993,950,0004,191.05
10 Feb 20144,125.124,148.304,122.614,148.171,811,970,0004,148.17
7 Feb 20144,081.824,126.514,069.934,125.862,055,850,0004,125.86
6 Feb 20144,022.664,064.064,022.174,057.121,942,700,0004,057.12
5 Feb 20144,015.504,026.283,968.194,011.552,168,360,0004,011.55
4 Feb 20144,019.444,044.204,004.584,031.522,173,360,0004,031.52
3 Feb 20144,105.064,113.553,989.953,996.962,617,030,0003,996.96
31 Jan 20144,068.634,124.924,067.614,103.882,300,570,0004,103.88
30 Jan 20144,098.814,135.844,094.174,123.132,168,410,0004,123.13
29 Jan 20144,060.614,091.274,044.764,051.432,231,850,0004,051.43
28 Jan 20144,067.864,099.814,067.694,097.962,091,180,0004,097.96
27 Jan 20144,132.224,136.464,052.634,083.612,398,280,0004,083.61
24 Jan 20144,194.974,197.934,128.174,128.172,489,470,0004,128.17
23 Jan 20144,224.364,224.444,192.284,218.882,191,980,0004,218.88
22 Jan 20144,234.584,246.554,225.524,243.002,026,910,0004,243.00
21 Jan 20144,222.984,227.934,193.174,225.762,034,030,0004,225.76
17 Jan 20144,207.824,217.244,187.314,197.582,150,370,0004,197.58
16 Jan 20144,209.594,219.284,204.164,218.692,005,850,0004,218.69
15 Jan 20144,196.534,218.794,195.984,214.882,101,870,0004,214.88
14 Jan 20144,129.604,183.844,125.814,183.022,034,180,0004,183.02
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.