The closing price for the Nasdaq Composite (IXIC) on March 21, 2022 was $13,838.46. It was down 0.1% for the day (down 0.4% from previous close). The latest price is $21,626.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 21 2022 20:00 | $13,838.46 | $13,838.46 | $13,838.46 | $13,838.46 | — |
March 21 2022 19:30 | $13,795.37 | $13,839.54 | $13,745.40 | $13,839.54 | 472,878,000 |
March 21 2022 18:30 | $13,804.26 | $13,811.38 | $13,729.61 | $13,791.72 | 503,259,000 |
March 21 2022 17:30 | $13,706.08 | $13,806.85 | $13,703.73 | $13,804.58 | 477,922,000 |
March 21 2022 16:30 | $13,873.94 | $13,873.94 | $13,682.55 | $13,705.20 | 529,314,000 |
March 21 2022 15:30 | $13,903.03 | $13,917.98 | $13,866.90 | $13,889.44 | 553,056,000 |
March 21 2022 14:30 | $13,727.40 | $13,908.16 | $13,726.74 | $13,904.85 | 665,561,000 |
March 21 2022 14:03 | $13,804.62 | $13,804.62 | $13,804.62 | $13,804.62 | — |
March 21 2022 13:30 | $13,857.23 | $13,945.23 | $13,786.64 | $13,794.32 | 702,765,617 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
