The Nasdaq Composite (IXIC) has returned 0.4% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 08 2025 21:00 | $19,478.88 | $19,478.88 | $19,478.88 | $19,478.88 | — |
January 08 2025 20:30 | $19,467.37 | $19,491.08 | $19,435.13 | $19,475.85 | 590,983,000 |
January 08 2025 20:03 | $19,462.75 | $19,462.75 | $19,462.75 | $19,462.75 | — |
January 08 2025 19:30 | $19,531.89 | $19,531.89 | $19,449.93 | $19,462.81 | 300,313,000 |
January 08 2025 18:30 | $19,501.42 | $19,544.50 | $19,413.99 | $19,534.01 | 603,330,000 |
January 08 2025 17:30 | $19,326.42 | $19,516.29 | $19,309.53 | $19,502.95 | 686,695,000 |
January 08 2025 16:30 | $19,448.78 | $19,524.18 | $19,320.25 | $19,324.32 | 764,177,000 |
January 08 2025 15:30 | $19,421.16 | $19,486.51 | $19,413.46 | $19,448.03 | 5,196,241,000 |
January 08 2025 14:30 | $19,461.12 | $19,532.06 | $19,377.72 | $19,422.36 | 2,055,989,000 |
January 07 2025 21:00 | $19,489.68 | $19,489.68 | $19,489.68 | $19,489.68 | — |
January 07 2025 20:30 | $19,472.15 | $19,500.40 | $19,421.13 | $19,493.69 | 702,677,000 |
January 07 2025 20:02 | $19,529.05 | $19,529.05 | $19,529.05 | $19,529.05 | — |
January 07 2025 19:30 | $19,580.51 | $19,582.04 | $19,531.52 | $19,531.52 | 423,185,000 |
January 07 2025 18:30 | $19,633.49 | $19,634.07 | $19,563.74 | $19,582.46 | 865,151,000 |
January 07 2025 17:30 | $19,558.30 | $19,644.34 | $19,524.83 | $19,635.01 | 935,988,000 |
January 07 2025 16:30 | $19,675.24 | $19,676.77 | $19,546.24 | $19,558.96 | 1,591,623,000 |
January 07 2025 15:30 | $19,656.33 | $19,686.32 | $19,531.47 | $19,677.15 | 2,172,585,000 |
January 07 2025 14:30 | $19,940.21 | $19,940.21 | $19,662.82 | $19,719.88 | 2,956,515,000 |
January 06 2025 21:00 | $19,864.98 | $19,864.98 | $19,864.98 | $19,864.98 | — |
January 06 2025 20:30 | $19,853.65 | $19,870.00 | $19,798.73 | $19,870.00 | 827,459,000 |
January 06 2025 20:03 | $19,798.15 | $19,798.15 | $19,798.15 | $19,798.15 | — |
January 06 2025 19:30 | $19,842.34 | $19,846.34 | $19,784.99 | $19,799.95 | 395,890,000 |
January 06 2025 18:30 | $19,913.05 | $19,916.15 | $19,814.11 | $19,842.52 | 1,021,219,000 |
January 06 2025 17:30 | $19,945.90 | $19,956.85 | $19,878.52 | $19,912.55 | 752,913,000 |
January 06 2025 16:30 | $19,997.93 | $19,997.93 | $19,939.00 | $19,949.12 | 807,066,000 |
