The closing price for the Nasdaq Composite (IXIC) on January 31, 2022 was $14,242.04. It was up 3.1% for the day (up 3.4% from previous close). The latest price is $22,780.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 20:30 | $14,103.12 | $14,242.90 | $14,093.39 | $14,242.04 | 578,439,000 |
January 31 2022 19:30 | $14,151.56 | $14,153.43 | $14,053.23 | $14,104.41 | 486,242,000 |
January 31 2022 18:30 | $14,088.20 | $14,150.63 | $14,073.57 | $14,150.25 | 384,353,000 |
January 31 2022 17:30 | $14,079.31 | $14,123.26 | $14,066.20 | $14,087.03 | 404,313,000 |
January 31 2022 16:30 | $14,018.56 | $14,110.52 | $14,009.71 | $14,078.40 | 489,018,000 |
January 31 2022 15:30 | $13,995.27 | $14,066.71 | $13,985.63 | $14,012.08 | 592,158,413 |
January 31 2022 14:30 | $13,813.56 | $14,049.95 | $13,767.71 | $13,994.19 | 857,731,472 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
