The Nasdaq Composite (IXIC) has returned 0.2% between April 3, 2025 and April 15, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 15 2025 19:02 | $16,818.27 | $16,818.27 | $16,818.27 | $16,818.27 | — |
April 15 2025 18:30 | $16,776.72 | $16,838.08 | $16,776.72 | $16,815.35 | 449,029,000 |
April 15 2025 17:30 | $16,783.20 | $16,835.57 | $16,753.21 | $16,777.88 | 657,388,000 |
April 15 2025 16:30 | $16,914.78 | $16,923.56 | $16,774.50 | $16,784.25 | 532,383,000 |
April 15 2025 15:30 | $16,874.16 | $16,931.17 | $16,847.21 | $16,914.44 | 618,510,000 |
April 15 2025 14:30 | $16,827.12 | $16,934.49 | $16,827.12 | $16,873.36 | 794,519,000 |
April 15 2025 13:30 | $16,843.18 | $16,978.63 | $16,797.91 | $16,827.67 | 1,462,813,450 |
April 14 2025 20:00 | $16,831.48 | $16,831.48 | $16,831.48 | $16,831.48 | — |
April 14 2025 19:30 | $16,926.73 | $16,956.21 | $16,820.89 | $16,825.95 | 600,018,000 |
April 14 2025 19:01 | $16,912.49 | $16,912.49 | $16,912.49 | $16,912.49 | — |
April 14 2025 18:30 | $16,879.07 | $16,917.05 | $16,873.10 | $16,911.43 | 316,988,000 |
April 14 2025 17:30 | $16,775.90 | $16,884.02 | $16,746.87 | $16,879.73 | 626,823,000 |
April 14 2025 16:30 | $16,716.80 | $16,818.46 | $16,696.97 | $16,774.85 | 829,130,000 |
April 14 2025 15:30 | $16,844.42 | $16,879.69 | $16,664.97 | $16,717.89 | 1,268,044,000 |
April 14 2025 14:30 | $17,001.83 | $17,051.50 | $16,844.52 | $16,845.67 | 1,262,798,000 |
April 14 2025 13:30 | $17,114.16 | $17,131.45 | $16,886.67 | $17,003.33 | 1,625,155,000 |
April 11 2025 20:00 | $16,724.46 | $16,724.46 | $16,724.46 | $16,724.46 | — |
April 11 2025 19:30 | $16,706.09 | $16,746.18 | $16,671.71 | $16,716.59 | 611,407,000 |
April 11 2025 19:01 | $16,660.96 | $16,660.96 | $16,660.96 | $16,660.96 | — |
April 11 2025 18:30 | $16,654.04 | $16,702.41 | $16,623.00 | $16,653.25 | 389,361,000 |
April 11 2025 17:30 | $16,547.35 | $16,752.84 | $16,515.51 | $16,654.67 | 748,780,000 |
April 11 2025 16:30 | $16,481.85 | $16,667.33 | $16,481.85 | $16,547.05 | 661,104,000 |
April 11 2025 15:30 | $16,341.76 | $16,531.27 | $16,329.63 | $16,476.28 | 719,808,000 |
April 11 2025 14:30 | $16,235.29 | $16,469.53 | $16,235.29 | $16,349.42 | 1,095,350,000 |
April 11 2025 13:30 | $16,361.17 | $16,547.55 | $16,234.52 | $16,245.97 | 1,803,592,000 |
