The Nasdaq Composite (IXIC) has returned 0% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 08 2026 19:30 | $23,426.86 | $23,440.40 | $23,415.51 | $23,426.06 | 321,946,000 |
January 08 2026 18:30 | $23,460.84 | $23,470.42 | $23,400.75 | $23,426.87 | 598,423,000 |
January 08 2026 17:30 | $23,438.38 | $23,494.95 | $23,426.39 | $23,460.42 | 567,991,000 |
January 08 2026 16:30 | $23,419.11 | $23,474.45 | $23,390.87 | $23,439.07 | 720,954,000 |
January 08 2026 15:30 | $23,474.95 | $23,484.62 | $23,404.10 | $23,422.40 | 940,036,000 |
January 08 2026 14:30 | $23,543.79 | $23,543.79 | $23,353.46 | $23,477.05 | 1,454,889,524 |
January 07 2026 21:00 | $23,584.28 | $23,584.28 | $23,584.28 | $23,584.28 | — |
January 07 2026 20:30 | $23,617.04 | $23,618.16 | $23,571.15 | $23,586.47 | 625,222,000 |
January 07 2026 19:30 | $23,645.44 | $23,666.56 | $23,640.79 | $23,659.83 | 379,945,000 |
January 07 2026 18:30 | $23,674.24 | $23,716.79 | $23,638.22 | $23,645.30 | 591,707,000 |
January 07 2026 17:30 | $23,715.49 | $23,723.34 | $23,671.59 | $23,674.25 | 611,428,000 |
January 07 2026 16:30 | $23,640.81 | $23,720.03 | $23,637.44 | $23,715.47 | 762,189,000 |
January 07 2026 15:30 | $23,614.06 | $23,669.51 | $23,582.07 | $23,636.83 | 3,863,725,000 |
January 07 2026 14:30 | $23,550.60 | $23,624.76 | $23,509.19 | $23,613.87 | 1,693,275,244 |
January 06 2026 21:00 | $23,547.17 | $23,547.17 | $23,547.17 | $23,547.17 | — |
January 06 2026 20:30 | $23,528.79 | $23,556.58 | $23,528.79 | $23,548.58 | 32,674,729,000 |
January 06 2026 19:30 | $23,541.03 | $23,549.69 | $23,535.52 | $23,543.86 | 39,651,439,000 |
January 06 2026 18:30 | $23,500.42 | $23,546.29 | $23,499.25 | $23,542.20 | 52,140,970,000 |
January 06 2026 17:30 | $23,497.13 | $23,516.93 | $23,487.69 | $23,497.37 | 36,038,574,000 |
January 06 2026 16:30 | $23,419.07 | $23,485.89 | $23,418.75 | $23,485.89 | 48,341,200,000 |
January 06 2026 15:30 | $23,513.00 | $23,515.50 | $23,395.51 | $23,424.61 | 60,447,205,000 |
January 06 2026 14:30 | $23,462.11 | $23,518.27 | $23,393.87 | $23,511.55 | 1,586,852,757 |
January 05 2026 21:00 | $23,395.82 | $23,395.82 | $23,395.82 | $23,395.82 | — |
January 05 2026 20:30 | $23,401.07 | $23,414.20 | $23,375.28 | $23,397.29 | 651,571,000 |
January 05 2026 19:30 | $23,389.53 | $23,392.65 | $23,359.09 | $23,379.75 | 361,398,000 |
