The Nasdaq Composite (IXIC) has returned 2.9% this week.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 05 2025 20:00 | $21,700.39 | $21,700.39 | $21,700.39 | $21,700.39 | — |
September 05 2025 19:30 | $21,677.83 | $21,701.63 | $21,672.09 | $21,701.63 | 644,495,000 |
September 05 2025 19:02 | $21,656.92 | $21,656.92 | $21,656.92 | $21,656.92 | — |
September 05 2025 18:30 | $21,659.82 | $21,664.67 | $21,646.75 | $21,657.14 | 328,099,000 |
September 05 2025 17:30 | $21,653.05 | $21,665.82 | $21,615.64 | $21,656.22 | 5,469,990,000 |
September 05 2025 16:30 | $21,657.07 | $21,678.66 | $21,628.51 | $21,659.09 | 590,042,000 |
September 05 2025 15:30 | $21,646.38 | $21,690.40 | $21,629.44 | $21,650.03 | 735,284,000 |
September 05 2025 14:30 | $21,644.96 | $21,659.18 | $21,536.13 | $21,653.13 | 1,031,932,000 |
September 05 2025 13:30 | $21,860.44 | $21,878.81 | $21,636.96 | $21,648.56 | 1,687,105,407 |
September 04 2025 20:00 | $21,707.69 | $21,707.69 | $21,707.69 | $21,707.69 | — |
September 04 2025 19:30 | $21,656.14 | $21,711.96 | $21,653.66 | $21,704.99 | 673,505,000 |
September 04 2025 19:02 | $21,646.63 | $21,646.63 | $21,646.63 | $21,646.63 | — |
September 04 2025 18:30 | $21,631.05 | $21,649.30 | $21,631.05 | $21,649.30 | 300,562,000 |
September 04 2025 17:30 | $21,599.65 | $21,630.40 | $21,593.88 | $21,625.81 | 5,087,750,000 |
September 04 2025 16:30 | $21,560.12 | $21,602.68 | $21,558.30 | $21,602.64 | 565,590,000 |
September 04 2025 15:30 | $21,575.55 | $21,581.96 | $21,550.20 | $21,559.78 | 652,430,000 |
September 04 2025 14:30 | $21,536.33 | $21,580.12 | $21,532.04 | $21,576.00 | 897,865,000 |
September 04 2025 13:30 | $21,530.63 | $21,604.25 | $21,474.68 | $21,523.23 | 3,551,377,000 |
September 03 2025 20:00 | $21,497.73 | $21,497.73 | $21,497.73 | $21,497.73 | — |
September 03 2025 19:30 | $21,409.91 | $21,481.63 | $21,408.94 | $21,480.42 | 572,243,000 |
September 03 2025 19:00 | $21,386.39 | $21,386.39 | $21,386.39 | $21,386.39 | — |
September 03 2025 18:30 | $21,389.38 | $21,400.24 | $21,373.99 | $21,392.21 | 272,614,000 |
September 03 2025 17:30 | $21,480.83 | $21,481.92 | $21,391.16 | $21,403.70 | 584,328,000 |
September 03 2025 16:30 | $21,482.38 | $21,507.30 | $21,447.03 | $21,476.48 | 574,885,000 |
September 03 2025 15:30 | $21,460.01 | $21,506.94 | $21,447.79 | $21,481.98 | 4,048,778,000 |
