The closing price for the Nasdaq Composite (IXIC) on March 31, 2022 was $14,220.52. It was down 1.6% for the day (down 1.5% from previous close). The latest price is $21,709.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 20:00 | $14,220.52 | $14,220.52 | $14,220.52 | $14,220.52 | — |
March 31 2022 19:30 | $14,348.77 | $14,352.01 | $14,219.50 | $14,219.50 | 459,848,000 |
March 31 2022 19:03 | $14,416.15 | $14,416.15 | $14,416.15 | $14,416.15 | — |
March 31 2022 18:30 | $14,358.86 | $14,417.12 | $14,350.98 | $14,416.56 | 249,739,000 |
March 31 2022 17:30 | $14,373.76 | $14,395.19 | $14,338.27 | $14,358.47 | 402,524,000 |
March 31 2022 16:30 | $14,373.52 | $14,379.12 | $14,342.15 | $14,374.33 | 399,995,000 |
March 31 2022 15:30 | $14,399.18 | $14,431.75 | $14,365.89 | $14,373.22 | 494,057,000 |
March 31 2022 14:30 | $14,383.77 | $14,456.58 | $14,383.25 | $14,396.79 | 2,446,689,000 |
March 31 2022 13:30 | $14,448.76 | $14,450.71 | $14,351.95 | $14,383.09 | 1,051,888,785 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
