The closing price for the Nasdaq Composite (IXIC) on April 1, 2022 was $14,261.50. It was down 0.1% for the day (up 0.3% from previous close). The latest price is $22,204.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 01 2022 20:00 | $14,261.50 | $14,261.50 | $14,261.50 | $14,261.50 | — |
April 01 2022 19:30 | $14,185.06 | $14,265.27 | $14,161.79 | $14,259.49 | 468,845,000 |
April 01 2022 19:01 | $14,226.56 | $14,226.56 | $14,226.56 | $14,226.56 | — |
April 01 2022 18:30 | $14,219.89 | $14,249.32 | $14,213.87 | $14,220.58 | 220,082,000 |
April 01 2022 17:30 | $14,144.87 | $14,219.49 | $14,142.07 | $14,219.49 | 389,062,000 |
April 01 2022 16:30 | $14,182.67 | $14,182.67 | $14,131.82 | $14,145.98 | 429,285,000 |
April 01 2022 15:30 | $14,235.56 | $14,237.22 | $14,151.32 | $14,182.96 | 463,506,000 |
April 01 2022 14:30 | $14,230.14 | $14,288.78 | $14,230.14 | $14,235.52 | 641,206,000 |
April 01 2022 13:30 | $14,268.71 | $14,306.94 | $14,203.76 | $14,226.41 | 902,451,879 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
