The closing price for the Nasdaq Composite (IXIC) on February 1, 2022 was $14,339.24. It was up 0.5% for the day (up 0.7% from previous close). The latest price is $23,195.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 01 2022 20:30 | $14,295.69 | $14,358.60 | $14,281.45 | $14,339.24 | 471,593,000 |
February 01 2022 19:30 | $14,206.04 | $14,296.24 | $14,200.75 | $14,296.11 | 437,221,000 |
February 01 2022 18:30 | $14,257.77 | $14,257.77 | $14,187.08 | $14,205.32 | 375,782,000 |
February 01 2022 17:30 | $14,248.56 | $14,261.19 | $14,205.74 | $14,257.64 | 361,017,000 |
February 01 2022 16:30 | $14,250.48 | $14,295.58 | $14,228.91 | $14,248.76 | 475,103,000 |
February 01 2022 15:30 | $14,170.36 | $14,269.05 | $14,131.04 | $14,251.75 | 615,562,227 |
February 01 2022 14:30 | $14,269.43 | $14,269.43 | $14,071.56 | $14,168.55 | 857,079,484 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
