The closing price for the Nasdaq Composite (IXIC) on October 4, 2022 was $11,176.41. It was up 1.2% for the day (up 3.3% from previous close). The latest price is $22,776.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 04 2022 20:00 | $11,176.41 | $11,176.41 | $11,176.41 | $11,176.41 | — |
October 04 2022 19:30 | $11,140.25 | $11,178.00 | $11,128.06 | $11,176.16 | 486,972,000 |
October 04 2022 19:03 | $11,150.97 | $11,150.97 | $11,150.97 | $11,150.97 | — |
October 04 2022 18:30 | $11,117.86 | $11,168.27 | $11,115.87 | $11,158.12 | 3,298,339,000 |
October 04 2022 17:30 | $11,094.28 | $11,145.43 | $11,093.27 | $11,117.90 | 2,962,777,000 |
October 04 2022 16:30 | $11,168.83 | $11,173.77 | $11,057.85 | $11,093.31 | 2,907,579,000 |
October 04 2022 15:30 | $11,180.00 | $11,186.65 | $11,144.98 | $11,168.43 | 2,408,843,000 |
October 04 2022 14:30 | $11,143.63 | $11,189.96 | $11,142.16 | $11,178.77 | 3,863,511,000 |
October 04 2022 13:30 | $11,048.38 | $11,177.97 | $11,044.89 | $11,144.83 | 922,107,730 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
