The closing price for the Nasdaq Composite (IXIC) on November 5 was $18,439.17. It was up 0.9% for the day (up 1.4% from previous close). The latest price is $17,651.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 05 2024 21:00 | $18,439.17 | $18,439.17 | $18,439.17 | $18,439.17 | — |
November 05 2024 20:30 | $18,422.65 | $18,439.15 | $18,401.69 | $18,437.91 | 515,158,000 |
November 05 2024 20:02 | $18,394.90 | $18,394.90 | $18,394.90 | $18,394.90 | — |
November 05 2024 19:30 | $18,415.59 | $18,428.79 | $18,382.69 | $18,395.85 | 260,297,000 |
November 05 2024 18:30 | $18,407.18 | $18,425.41 | $18,381.48 | $18,415.20 | 469,154,000 |
November 05 2024 17:30 | $18,431.48 | $18,449.68 | $18,405.84 | $18,406.98 | 502,351,000 |
November 05 2024 16:30 | $18,387.44 | $18,445.88 | $18,387.44 | $18,430.72 | 686,824,000 |
November 05 2024 15:30 | $18,350.01 | $18,396.43 | $18,327.68 | $18,386.46 | 1,258,246,000 |
November 05 2024 14:30 | $18,273.57 | $18,384.05 | $18,265.08 | $18,347.80 | 2,040,875,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
