The Nasdaq Composite (IXIC) has returned 3.4% this week.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 02 2025 20:00 | $17,977.73 | $17,977.73 | $17,977.73 | $17,977.73 | — |
May 02 2025 19:30 | $17,995.76 | $17,995.76 | $17,935.81 | $17,972.71 | 584,511,000 |
May 02 2025 19:01 | $17,978.48 | $17,978.48 | $17,978.48 | $17,978.48 | — |
May 02 2025 18:30 | $18,024.21 | $18,046.41 | $17,976.59 | $17,976.59 | 304,094,000 |
May 02 2025 17:30 | $17,995.07 | $18,035.86 | $17,987.68 | $18,023.96 | 550,784,000 |
May 02 2025 16:30 | $18,010.64 | $18,048.75 | $17,981.25 | $17,995.83 | 624,771,000 |
May 02 2025 15:30 | $17,923.71 | $18,037.77 | $17,915.89 | $18,009.70 | 790,891,000 |
May 02 2025 14:30 | $17,957.93 | $17,980.46 | $17,914.13 | $17,926.98 | 988,634,000 |
May 02 2025 13:30 | $17,869.69 | $17,959.61 | $17,816.11 | $17,958.41 | 1,528,836,352 |
May 01 2025 20:00 | $17,710.74 | $17,710.74 | $17,710.74 | $17,710.74 | — |
May 01 2025 19:30 | $17,830.44 | $17,831.85 | $17,688.29 | $17,699.86 | 563,687,000 |
May 01 2025 19:01 | $17,812.91 | $17,812.91 | $17,812.91 | $17,812.91 | — |
May 01 2025 18:30 | $17,819.28 | $17,849.54 | $17,809.90 | $17,809.90 | 287,054,000 |
May 01 2025 17:30 | $17,803.66 | $17,840.17 | $17,756.59 | $17,819.30 | 606,140,000 |
May 01 2025 16:30 | $17,781.53 | $17,831.42 | $17,738.89 | $17,803.28 | 772,093,000 |
May 01 2025 15:30 | $17,885.02 | $17,885.02 | $17,734.21 | $17,781.67 | 844,147,000 |
May 01 2025 14:30 | $17,811.57 | $17,922.23 | $17,791.38 | $17,879.94 | 988,596,000 |
May 01 2025 13:30 | $17,795.32 | $17,813.41 | $17,701.20 | $17,810.41 | 1,550,072,678 |
April 30 2025 20:00 | $17,446.34 | $17,446.34 | $17,446.34 | $17,446.34 | — |
April 30 2025 19:30 | $17,272.05 | $17,483.82 | $17,265.90 | $17,427.06 | 598,180,000 |
April 30 2025 18:30 | $17,282.00 | $17,308.24 | $17,246.67 | $17,272.01 | 576,026,000 |
April 30 2025 17:30 | $17,246.37 | $17,350.10 | $17,242.76 | $17,281.47 | 588,355,000 |
April 30 2025 16:30 | $17,191.41 | $17,249.72 | $17,153.95 | $17,247.64 | 584,036,000 |
April 30 2025 15:30 | $17,222.90 | $17,268.40 | $17,183.10 | $17,192.28 | 693,412,000 |
April 30 2025 14:30 | $17,135.88 | $17,241.08 | $17,099.97 | $17,221.69 | 956,304,000 |
