The Nasdaq Composite (IXIC) has returned 8.3% this week.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 25 2025 19:01 | $17,357.76 | $17,357.76 | $17,357.76 | $17,357.76 | — |
April 25 2025 18:30 | $17,339.12 | $17,377.04 | $17,337.60 | $17,351.99 | 298,197,000 |
April 25 2025 17:30 | $17,396.03 | $17,396.03 | $17,241.85 | $17,339.42 | 613,777,000 |
April 25 2025 16:30 | $17,279.38 | $17,404.46 | $17,279.29 | $17,399.95 | 4,127,652,000 |
April 25 2025 15:30 | $17,222.73 | $17,284.83 | $17,192.59 | $17,282.11 | 635,114,000 |
April 25 2025 14:30 | $17,154.44 | $17,258.41 | $17,121.96 | $17,224.68 | 837,005,000 |
April 25 2025 13:30 | $17,186.87 | $17,263.60 | $17,111.86 | $17,145.97 | 1,391,468,938 |
April 24 2025 20:00 | $17,166.04 | $17,166.04 | $17,166.04 | $17,166.04 | — |
April 24 2025 19:30 | $17,085.46 | $17,174.35 | $17,082.35 | $17,165.36 | 569,609,000 |
April 24 2025 19:01 | $17,118.18 | $17,118.18 | $17,118.18 | $17,118.18 | — |
April 24 2025 18:30 | $17,117.74 | $17,158.76 | $17,117.59 | $17,124.21 | 283,531,000 |
April 24 2025 17:30 | $17,090.97 | $17,122.95 | $17,064.64 | $17,118.68 | 529,065,000 |
April 24 2025 16:30 | $17,059.86 | $17,108.10 | $17,051.55 | $17,090.65 | 585,363,000 |
April 24 2025 15:30 | $16,998.00 | $17,068.78 | $16,980.28 | $17,060.39 | 724,811,000 |
April 24 2025 14:30 | $16,988.95 | $17,042.08 | $16,951.19 | $16,996.61 | 3,736,793,000 |
April 24 2025 13:30 | $16,755.08 | $16,992.70 | $16,747.62 | $16,992.70 | 1,329,179,078 |
April 23 2025 20:00 | $16,708.05 | $16,708.05 | $16,708.05 | $16,708.05 | — |
April 23 2025 19:30 | $16,684.07 | $16,749.13 | $16,642.66 | $16,704.22 | 561,154,000 |
April 23 2025 19:01 | $16,761.07 | $16,761.07 | $16,761.07 | $16,761.07 | — |
April 23 2025 18:30 | $16,776.65 | $16,803.38 | $16,746.90 | $16,772.32 | 246,765,000 |
April 23 2025 17:30 | $16,812.66 | $16,839.44 | $16,754.20 | $16,772.34 | 482,968,000 |
April 23 2025 16:30 | $16,731.49 | $16,845.40 | $16,723.79 | $16,812.33 | 561,580,000 |
April 23 2025 15:30 | $16,803.43 | $16,830.95 | $16,660.99 | $16,731.54 | 856,008,000 |
April 23 2025 14:30 | $16,966.23 | $17,029.56 | $16,779.21 | $16,797.95 | 1,123,585,000 |
April 23 2025 13:30 | $16,871.03 | $16,992.82 | $16,816.78 | $16,968.68 | 3,381,357,633 |
