Australia markets close in 5 hours 38 minutes

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,621.71+109.31 (+0.95%)
At close: 05:15PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202311,470.4711,691.8911,470.2711,621.7111,621.716,243,800,000
26 Jan 202311,458.4011,516.0511,341.1911,512.4111,512.415,732,890,000
25 Jan 202311,146.5311,334.2211,069.1811,313.3611,313.365,485,570,000
24 Jan 202311,302.9311,378.1511,282.6511,334.2711,334.275,670,860,000
23 Jan 202311,171.9411,405.5011,144.0311,364.4111,364.415,997,810,000
20 Jan 202310,924.6611,143.1710,885.6511,140.4311,140.435,980,110,000
19 Jan 202310,890.4010,932.5210,804.5710,852.2710,852.274,660,800,000
18 Jan 202311,170.9511,223.4110,952.0510,957.0110,957.015,288,630,000
17 Jan 202311,070.0011,145.4411,024.7211,095.1111,095.115,138,410,000
13 Jan 202310,906.3711,084.0110,900.1611,079.1611,079.165,077,990,000
12 Jan 202310,969.2611,027.7510,797.1211,001.1011,001.105,681,240,000
11 Jan 202310,794.9910,932.4410,762.7310,931.6710,931.675,284,390,000
10 Jan 202310,607.7210,743.6710,589.5910,742.6310,742.634,710,680,000
09 Jan 202310,662.1010,807.2610,619.1210,635.6510,635.655,132,190,000
06 Jan 202310,363.9610,604.1410,265.0410,569.2910,569.295,199,780,000
05 Jan 202310,390.3110,393.2210,295.2510,305.2410,305.244,764,270,000
04 Jan 202310,467.8210,515.2210,337.6410,458.7610,458.765,085,380,000
03 Jan 202310,562.0610,613.0610,309.1610,386.9810,386.984,780,650,000
30 Dec 202210,368.3710,468.3110,324.7010,466.4810,466.483,959,030,000
29 Dec 202210,321.4610,502.0810,301.0610,478.0910,478.094,154,100,000
28 Dec 202210,339.2010,414.8210,207.4710,213.2910,213.293,842,970,000
27 Dec 202210,462.1910,472.3210,340.7310,353.2310,353.233,827,290,000
23 Dec 202210,437.7510,514.7610,361.8210,497.8610,497.863,544,680,000
22 Dec 202210,586.4610,599.3410,313.3210,476.1210,476.125,125,070,000
21 Dec 202210,592.0010,753.5710,569.2010,709.3710,709.374,401,420,000
20 Dec 202210,490.8910,609.4610,446.8210,547.1110,547.114,707,190,000
19 Dec 202210,707.4410,713.9710,497.5510,546.0310,546.034,631,820,000
16 Dec 202210,767.6310,833.2410,642.1010,705.4110,705.417,968,170,000
15 Dec 202211,012.6211,029.5710,775.6110,810.5310,810.535,536,070,000
14 Dec 202211,248.0911,352.0911,065.2411,170.8911,170.895,485,150,000
13 Dec 202211,542.8411,571.6411,160.5411,256.8111,256.816,126,890,000
12 Dec 202211,015.4811,144.6710,984.8211,143.7411,143.744,829,990,000
09 Dec 202211,038.1711,138.7010,999.2611,004.6211,004.624,337,440,000
08 Dec 202211,011.3311,119.1610,939.4711,082.0011,082.004,281,800,000
07 Dec 202210,963.9511,039.8110,910.6210,958.5510,958.554,343,860,000
06 Dec 202211,228.4211,241.4210,956.2011,014.8911,014.894,713,330,000
05 Dec 202211,380.9911,425.5111,193.0211,239.9411,239.944,510,030,000
02 Dec 202211,308.3811,492.3211,296.7211,461.5011,461.504,523,010,000
01 Dec 202211,475.1711,546.7711,378.7511,482.4511,482.455,158,120,000
30 Nov 202210,995.2011,468.4710,966.5311,468.0011,468.006,653,460,000
29 Nov 202211,060.0211,086.0210,944.3710,983.7810,983.784,592,830,000
28 Nov 202211,147.5711,217.7511,020.6911,049.5011,049.504,271,360,000
25 Nov 202211,231.0011,261.5711,206.3811,226.3611,226.362,184,080,000
23 Nov 202211,174.6111,310.8211,174.6111,285.3211,285.324,431,530,000
22 Nov 202211,058.5611,179.8710,975.6611,174.4111,174.414,186,360,000
21 Nov 202211,091.0111,128.7810,999.7511,024.5111,024.513,977,130,000
18 Nov 202211,257.0111,259.4411,059.1611,146.0611,146.064,175,420,000
17 Nov 202211,008.6711,198.8411,006.2111,144.9611,144.964,354,360,000
16 Nov 202211,260.1011,286.1011,162.9211,183.6611,183.664,585,190,000
15 Nov 202211,474.8211,492.6211,241.1511,358.4111,358.415,617,310,000
14 Nov 202211,233.9011,350.1211,167.1711,196.2211,196.225,004,060,000
11 Nov 202211,124.7511,352.4311,069.8311,323.3311,323.335,867,750,000
10 Nov 202210,869.1711,119.1210,779.9511,114.1511,114.156,433,000,000
09 Nov 202210,528.4510,564.9710,344.0110,353.1710,353.174,977,460,000
08 Nov 202210,611.5310,745.6410,472.7310,616.2010,616.205,134,500,000
07 Nov 202210,516.9410,587.9610,428.9110,564.5210,564.524,456,690,000
04 Nov 202210,548.1410,553.6310,262.9310,475.2510,475.255,453,750,000
03 Nov 202210,399.4510,486.0110,319.5410,342.9410,342.945,102,190,000
02 Nov 202210,885.0110,993.2410,522.9010,524.8010,524.805,436,420,000
01 Nov 202211,154.7411,156.3510,881.1910,890.8510,890.854,677,520,000
31 Oct 202211,028.4311,047.9410,914.0110,988.1510,988.154,753,740,000
28 Oct 202210,766.2011,117.0410,766.2011,102.4511,102.454,731,940,000
27 Oct 202210,971.9510,998.7310,780.5010,792.6710,792.674,773,520,000
26 Oct 202210,969.0211,205.8410,948.3810,970.9910,970.995,224,440,000
25 Oct 202210,996.9711,210.3810,996.9711,199.1211,199.125,141,760,000
24 Oct 202210,867.0710,983.5210,713.3310,952.6110,952.614,808,710,000
21 Oct 202210,576.0410,875.7210,542.4310,859.7210,859.724,706,440,000
20 Oct 202210,657.4110,837.3010,574.5510,614.8410,614.844,628,010,000
19 Oct 202210,689.3110,808.0410,592.8810,680.5110,680.514,955,090,000
18 Oct 202210,963.9910,972.9710,670.1210,772.4010,772.405,047,360,000
17 Oct 202210,575.6510,696.5910,569.6910,675.8010,675.804,439,190,000
14 Oct 202210,742.8110,766.6910,308.8110,321.3910,321.394,393,000,000
13 Oct 202210,131.8210,697.7110,088.8310,649.1510,649.155,300,080,000
12 Oct 202210,437.0010,494.5310,372.2110,417.1010,417.104,091,030,000
11 Oct 202210,484.3710,608.8410,351.9810,426.1910,426.194,738,840,000
10 Oct 202210,659.9510,669.9310,449.0410,542.1010,542.103,989,640,000
07 Oct 202210,877.2810,891.9310,608.5210,652.4010,652.404,634,190,000
06 Oct 202211,129.0411,230.4411,051.2711,073.3111,073.314,423,320,000
05 Oct 202211,022.6711,210.3210,910.7611,148.6411,148.644,091,860,000
04 Oct 202211,054.7211,189.9611,044.0411,176.4111,176.415,004,780,000
03 Oct 202210,659.0110,875.4610,577.8910,815.4310,815.434,415,440,000
30 Sept 202210,697.7110,883.0410,572.3310,575.6210,575.624,649,710,000
29 Sept 202210,894.4410,899.4710,623.2210,737.5110,737.514,516,630,000
28 Sept 202210,817.5211,101.5010,776.3411,051.6411,051.644,556,100,000
27 Sept 202210,955.2911,040.9810,741.0210,829.5010,829.504,445,050,000
26 Sept 202210,833.3811,024.0010,789.0510,802.9210,802.924,697,730,000
23 Sept 202210,952.6910,958.2910,732.7210,867.9310,867.935,134,350,000
22 Sept 202211,167.3811,203.7711,024.6411,066.8111,066.814,916,470,000
21 Sept 202211,466.2111,613.5711,218.9911,220.1911,220.194,471,000,000
20 Sept 202211,440.1411,520.9911,343.7211,425.0511,425.054,028,100,000
19 Sept 202211,338.5711,538.1311,337.8311,535.0211,535.024,168,670,000
16 Sept 202211,401.2111,460.4311,316.9211,448.4011,448.407,451,840,000
15 Sept 202211,633.2411,760.7311,497.1111,552.3611,552.364,805,910,000
14 Sept 202211,680.4111,746.8311,602.7611,719.6811,719.684,861,530,000
13 Sept 202211,908.8111,957.9711,604.4311,633.5711,633.575,188,380,000
12 Sept 202212,174.9412,270.1912,169.2812,266.4112,266.414,146,680,000
09 Sept 202211,958.6112,132.6711,958.6112,112.3112,112.314,401,590,000
08 Sept 202211,679.8611,896.7311,660.5311,862.1311,862.134,329,910,000
07 Sept 202211,559.3811,819.0711,555.0811,791.9011,791.904,445,640,000
06 Sept 202211,643.0311,679.4311,471.5011,544.9111,544.914,622,940,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...