The closing price for the Nasdaq Composite (IXIC) on September 30, 2022 was $10,575.62. It was down 1.1% for the day (down 1.5% from previous close). The latest price is $21,622.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 20:00 | $10,575.62 | $10,575.62 | $10,575.62 | $10,575.62 | — |
September 30 2022 19:30 | $10,668.31 | $10,681.36 | $10,573.22 | $10,578.78 | 5,940,624,000 |
September 30 2022 19:03 | $10,689.22 | $10,689.22 | $10,689.22 | $10,689.22 | — |
September 30 2022 18:30 | $10,704.41 | $10,720.97 | $10,651.43 | $10,693.80 | 198,782,000 |
September 30 2022 17:30 | $10,770.43 | $10,773.06 | $10,695.54 | $10,704.23 | 6,706,473,000 |
September 30 2022 16:30 | $10,766.38 | $10,798.60 | $10,749.32 | $10,770.27 | 3,912,101,000 |
September 30 2022 15:30 | $10,865.63 | $10,869.32 | $10,744.60 | $10,766.20 | 1,800,310,000 |
September 30 2022 14:30 | $10,787.60 | $10,882.54 | $10,783.92 | $10,870.82 | 1,627,040,022 |
September 30 2022 13:30 | $10,696.17 | $10,797.81 | $10,670.06 | $10,789.01 | 1,247,960,204 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
