UK markets closed

NASDAQ Computer (^IXCO)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,608.07+380.77 (+2.68%)
At close: 05:15PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202414,567.9714,649.8714,487.9114,608.0714,608.07-
02 May 202414,141.2414,248.2913,997.3814,227.3014,227.30-
01 May 202414,051.1814,304.3213,953.9213,985.3413,985.34-
30 Apr 202414,372.5214,462.4114,100.0214,108.7214,108.72-
29 Apr 202414,475.6314,479.5414,319.5414,413.0114,413.01-
26 Apr 202414,361.7414,514.3614,289.7114,454.9614,454.96-
25 Apr 202413,776.7514,081.1413,713.7814,045.6514,045.65-
24 Apr 202414,270.4514,304.5414,076.0814,148.2314,148.23-
23 Apr 202413,962.5714,161.6113,940.0514,136.3814,136.38-
22 Apr 202413,818.0813,962.6713,669.4913,873.9013,873.90-
19 Apr 202414,056.6014,080.8313,633.5113,688.0713,688.07-
18 Apr 202414,229.4914,307.3514,091.5814,124.9114,124.91-
17 Apr 202414,495.6914,525.4014,183.4114,204.1814,204.18-
16 Apr 202414,402.7214,521.5714,372.1714,423.5014,423.50-
15 Apr 202414,793.5214,840.1414,390.7314,407.4514,407.45-
12 Apr 202414,784.4714,860.4614,651.2414,702.0414,702.04-
11 Apr 202414,666.7514,958.7214,607.8414,942.8114,942.81-
10 Apr 202414,519.4314,628.6214,500.5314,600.5114,600.51-
09 Apr 202414,716.6514,762.1514,493.9914,683.2414,683.24-
08 Apr 202414,690.5014,732.8814,603.5514,647.1514,647.15-
05 Apr 202414,525.2614,742.6314,496.6614,675.7114,675.71-
04 Apr 202414,843.2814,896.0014,458.4814,461.9514,461.95-
03 Apr 202414,608.2114,783.1814,590.3714,708.5714,708.57-
02 Apr 202414,598.4514,691.8114,531.6414,673.5714,673.57-
01 Apr 202414,715.5414,889.9414,707.1014,789.9714,789.97-
28 Mar 202414,695.9314,751.5914,656.0714,701.4514,701.45-
27 Mar 202414,812.7114,825.0414,628.3614,742.3914,742.39-
26 Mar 202414,881.6514,918.7614,722.0914,724.1614,724.16-
25 Mar 202414,771.8214,901.7914,708.1114,829.0114,829.01-
22 Mar 202414,810.6414,946.1314,791.0414,900.9414,900.94-
21 Mar 202414,953.9514,962.3514,775.9814,803.6214,803.62-
20 Mar 202414,629.2614,790.0314,544.9614,783.8314,783.83-
19 Mar 202414,443.4514,610.1814,316.7614,591.1414,591.14-
18 Mar 202414,603.6014,759.7614,512.2714,532.5914,532.59-
15 Mar 202414,456.4914,470.7214,334.3914,383.7314,383.73-
14 Mar 202414,600.9414,671.8714,481.7214,568.4014,568.40-
13 Mar 202414,617.4614,633.5814,479.4814,558.5214,558.52-
12 Mar 202414,487.1014,683.1814,346.8814,677.8114,677.81-
11 Mar 202414,375.8514,441.6814,267.7414,350.5614,350.56-
08 Mar 202414,722.7714,886.4214,397.6014,423.0014,423.00-
07 Mar 202414,493.4914,695.7914,429.2314,665.7514,665.75-
06 Mar 202414,417.4214,467.0914,272.8114,362.7814,362.78-
05 Mar 202414,398.6914,414.9214,159.9414,251.0514,251.05-
04 Mar 202414,570.9914,652.0014,513.3314,549.8714,549.87-
01 Mar 202414,411.3714,614.4914,411.3714,585.0114,585.01-
29 Feb 202414,296.7514,396.3314,185.7314,369.9914,369.99-
28 Feb 202414,233.0114,240.5014,152.6314,186.3914,186.39-
27 Feb 202414,278.8714,326.8414,195.2214,299.1114,299.11-
26 Feb 202414,352.6914,398.8214,259.4614,260.6914,260.69-
23 Feb 202414,474.2814,534.0714,275.6214,324.3114,324.31-
22 Feb 202414,249.0414,402.1214,203.3614,381.1114,381.11-
21 Feb 202413,756.7313,821.1113,677.8613,818.6713,818.67-
20 Feb 202413,967.9714,029.1113,759.1413,914.2613,914.26-
16 Feb 202414,244.6914,274.9614,042.1414,061.2014,061.20-
15 Feb 202414,250.2914,270.0614,121.3314,215.0614,215.06-
14 Feb 202414,216.6014,271.8314,090.7414,264.9314,264.93-
13 Feb 202413,982.1414,221.5513,966.7314,087.9514,087.95-
12 Feb 202414,408.4414,513.2314,298.3614,323.3414,323.34-
09 Feb 202414,268.6514,430.6814,240.5614,415.8414,415.84-
08 Feb 202414,175.6614,236.8714,156.3914,194.7014,194.70-
07 Feb 202414,025.5814,161.0714,000.1814,159.5914,159.59-
06 Feb 202414,037.8914,056.2513,841.1913,943.2713,943.27-
05 Feb 202413,998.6114,047.6013,864.9313,987.8913,987.89-
02 Feb 202413,652.1513,981.6213,615.1813,940.7913,940.79-
01 Feb 202413,543.4613,642.5913,527.8613,619.1113,619.11-
31 Jan 202413,573.9813,658.7213,441.7713,447.0413,447.041,346,800
30 Jan 202413,941.9413,973.8513,781.5913,818.3013,818.301,308,100
29 Jan 202413,824.9713,955.5413,795.6313,947.8113,947.811,029,600
26 Jan 202413,833.2613,908.0813,779.1013,804.9813,804.981,265,400
25 Jan 202413,994.9914,062.6213,855.6713,925.8713,925.871,254,700
24 Jan 202413,872.2414,021.1013,827.7613,872.7713,872.771,436,500
23 Jan 202413,685.9113,762.0113,628.4313,754.7313,754.731,665,200
22 Jan 202413,732.1013,790.0913,652.0813,683.0813,683.081,892,500
19 Jan 202413,414.6413,638.6913,389.9013,638.4913,638.491,676,600
18 Jan 202413,243.7713,335.0913,179.8513,320.7113,320.711,842,000
17 Jan 202413,028.7013,070.9112,874.1813,059.9313,059.931,573,900
16 Jan 202413,073.1713,189.3813,030.8313,129.2013,129.202,591,300
12 Jan 202413,087.0013,136.4913,048.9913,105.0813,105.08867,700
11 Jan 202413,109.6513,173.6112,888.8813,065.6913,065.691,038,600
10 Jan 202412,916.1213,057.1412,890.9413,030.2613,030.26847,800
09 Jan 202412,758.4212,930.3712,726.6112,888.4812,888.48807,900
08 Jan 202412,554.5312,833.7912,550.2112,829.8012,829.80891,100
05 Jan 202412,483.1112,591.4912,438.8112,491.3712,491.37764,300
04 Jan 202412,510.0512,582.6012,463.7512,471.3512,471.35835,500
03 Jan 202412,532.3312,638.6112,529.7212,561.6012,561.60858,000
02 Jan 202412,828.8712,853.9212,576.3612,665.5812,665.58919,400
29 Dec 202313,065.9613,083.6212,926.4112,996.2212,996.22849,900
28 Dec 202313,090.9313,098.9213,043.1313,050.0113,050.01795,300
27 Dec 202313,048.9513,074.5512,980.1013,036.2713,036.27832,700
26 Dec 202313,016.5513,071.9913,012.0413,042.3313,042.33680,800
22 Dec 202313,014.5613,037.0712,926.3212,987.4012,987.40845,800
21 Dec 202312,966.6313,013.2812,878.1412,981.6612,981.66812,900
20 Dec 202312,978.4613,074.1512,829.5212,830.1012,830.10975,400
19 Dec 202312,924.8912,987.9012,923.1612,987.3812,987.38899,500
18 Dec 202312,834.2012,966.8112,816.6112,933.7612,933.76903,000
15 Dec 202312,803.5912,899.9112,789.7512,854.5912,854.591,647,000
14 Dec 202312,815.2812,870.8112,652.2912,776.2612,776.261,199,900
13 Dec 202312,717.4112,828.8612,681.6312,799.7712,799.77978,500
12 Dec 202312,531.9512,684.7312,524.4312,684.7312,684.73850,600
11 Dec 202312,460.8712,572.4312,441.7312,567.8312,567.831,148,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...