The last time the Nasdaq Composite (IXIC) closed below $10,400 was on January 5, 2023, having a price of $10,305.24. It was down 0.8% for the day. The latest price is $23,195.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 17 2023 | $11,777.50 | $11,803.22 | $11,673.21 | $11,787.27 | 4,925,230,000 |
February 16 2023 | $11,896.31 | $12,040.34 | $11,853.36 | $11,855.83 | 5,159,410,000 |
February 15 2023 | $11,905.12 | $12,071.29 | $11,876.82 | $12,070.59 | 5,056,640,000 |
February 14 2023 | $11,808.20 | $11,999.85 | $11,760.56 | $11,960.15 | 5,032,430,000 |
February 13 2023 | $11,759.09 | $11,910.92 | $11,719.73 | $11,891.79 | 4,752,880,000 |
February 10 2023 | $11,714.60 | $11,775.80 | $11,630.54 | $11,718.12 | 4,885,030,000 |
February 09 2023 | $12,069.10 | $12,070.96 | $11,745.11 | $11,789.58 | 5,536,290,000 |
February 08 2023 | $12,069.12 | $12,096.39 | $11,890.09 | $11,910.52 | 5,052,870,000 |
February 07 2023 | $11,891.25 | $12,150.22 | $11,836.78 | $12,113.79 | 5,720,240,000 |
February 06 2023 | $11,904.41 | $11,973.41 | $11,843.49 | $11,887.45 | 5,538,350,000 |
February 03 2023 | $11,946.86 | $12,231.31 | $11,946.86 | $12,006.95 | 5,954,490,000 |
February 02 2023 | $12,065.15 | $12,269.55 | $12,024.14 | $12,200.82 | 7,038,210,000 |
February 01 2023 | $11,573.14 | $11,904.02 | $11,500.33 | $11,816.32 | 6,336,040,000 |
January 31 2023 | $11,398.58 | $11,586.01 | $11,398.37 | $11,584.55 | 5,695,150,000 |
January 30 2023 | $11,512.34 | $11,553.31 | $11,388.54 | $11,393.81 | 5,122,320,000 |
January 27 2023 | $11,470.47 | $11,691.89 | $11,470.27 | $11,621.71 | 6,243,800,000 |
January 26 2023 | $11,458.40 | $11,516.05 | $11,341.19 | $11,512.41 | 5,732,890,000 |
January 25 2023 | $11,146.53 | $11,334.22 | $11,069.18 | $11,313.36 | 5,485,570,000 |
January 24 2023 | $11,302.93 | $11,378.15 | $11,282.65 | $11,334.27 | 5,670,860,000 |
January 23 2023 | $11,171.94 | $11,405.50 | $11,144.03 | $11,364.41 | 5,997,810,000 |
January 20 2023 | $10,924.66 | $11,143.17 | $10,885.65 | $11,140.43 | 5,980,110,000 |
January 19 2023 | $10,890.40 | $10,932.52 | $10,804.57 | $10,852.27 | 4,660,800,000 |
January 18 2023 | $11,170.95 | $11,223.41 | $10,952.05 | $10,957.01 | 5,288,630,000 |
January 17 2023 | $11,070.00 | $11,145.44 | $11,024.72 | $11,095.11 | 5,138,410,000 |
January 13 2023 | $10,906.37 | $11,084.01 | $10,900.16 | $11,079.16 | 5,077,990,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
