The closing price for the Nasdaq Composite (IXIC) on November 30, 2022 was $11,468.00. It was up 4.3% for the day (up 4.4% from previous close). The latest price is $21,709.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 21:00 | $11,468.00 | $11,468.00 | $11,468.00 | $11,468.00 | — |
November 30 2022 20:30 | $11,386.44 | $11,465.20 | $11,386.44 | $11,465.20 | 628,917,000 |
November 30 2022 20:02 | $11,324.83 | $11,324.83 | $11,324.83 | $11,324.83 | — |
November 30 2022 19:30 | $11,336.09 | $11,338.80 | $11,292.73 | $11,319.27 | 310,315,000 |
November 30 2022 18:30 | $11,017.60 | $11,348.98 | $10,998.54 | $11,336.53 | 711,551,000 |
November 30 2022 17:30 | $10,981.19 | $11,024.00 | $10,972.01 | $11,016.80 | 363,934,000 |
November 30 2022 16:30 | $11,011.41 | $11,029.57 | $10,966.53 | $10,981.60 | 443,423,000 |
November 30 2022 15:30 | $11,014.75 | $11,016.77 | $10,978.12 | $11,010.42 | 2,107,886,000 |
November 30 2022 14:30 | $10,995.45 | $11,036.23 | $10,992.69 | $11,012.52 | 970,431,360 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
