^IXIC: NASDAQ Composite Historical Data

1992 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 598.9626

CLOSE 599.263

Low

LOW 546

High

HIGH 677

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1992	580	586.5	576.1	586.5
01/03/1992	589.2	592.8	587.3	592.7
01/06/1992	595.1	598	593.1	597.9
01/07/1992	595.4	602.5	594.3	602.3
01/08/1992	601.1	610.7	598.5	610.3
01/09/1992	614.4	621	611.6	619.8
01/10/1992	618.7	619.3	610.6	615.7
01/13/1992	614.1	617.6	613.1	617.6
01/14/1992	618.2	625.8	618	625.8
01/15/1992	627.9	631.3	625.1	630.8
01/16/1992	631.8	633	625.4	627.3
01/17/1992	628.2	629.5	625.1	626.9
01/20/1992	625.1	627	619.3	619.4
01/21/1992	609	611.7	604.9	604.9
01/22/1992	608.5	620.7	605.8	620.7
01/23/1992	624.7	626.9	620.8	622.9
01/24/1992	623.3	625.9	621.5	624.7
01/27/1992	625.4	625.8	621	621
01/28/1992	622.4	623.3	619.1	621.3
01/29/1992	621.9	626.3	616.3	616.3
01/30/1992	615.8	621.4	615.5	621.4
01/31/1992	621.6	622.4	619.1	620.2
02/03/1992	620.6	623.8	619.8	623.4
02/04/1992	626.1	631.3	624.4	631
02/05/1992	633.4	637.9	632.3	637
02/06/1992	639	640.8	636.3	637.7
02/07/1992	639.2	640.2	631.6	635
02/10/1992	633.6	634.9	632.2	634.1
02/11/1992	634.5	635.1	631.8	633.4
02/12/1992	635.3	644.9	633.6	644.9
02/13/1992	646.1	646.1	638.3	639.1
02/14/1992	637.5	638.8	635.9	636.4
02/18/1992	636.2	637.3	626.4	626.4
02/19/1992	621.6	625	619.2	622.4
02/20/1992	626.3	632.6	623.8	632.2
02/21/1992	633.3	634	628.2	629.8
02/24/1992	628.9	630.6	624.3	624.9
02/25/1992	623.6	625.8	617.1	621.4
02/26/1992	626.4	632.6	623	632.4
02/27/1992	636.1	636.4	633.9	634
02/28/1992	636.3	636.5	631.3	633.5
03/02/1992	634	635.5	632.4	635.5
03/03/1992	635	637.2	634.1	634.3
03/04/1992	632	635.3	630.3	630.3
03/05/1992	627.8	630.3	621	622
03/06/1992	620.6	621.9	614	616
03/09/1992	617.2	618	615.5	615.8
03/10/1992	618.7	624.2	617.3	623.5
03/11/1992	622.9	623.5	616.5	617.1
03/12/1992	616.1	617.8	612.3	615.9
03/13/1992	619.3	619.8	616.9	618.6
03/16/1992	618.1	619	615.3	617.9
03/17/1992	620.2	623.4	619.1	623.3
03/18/1992	625.5	626.3	624	624.9
03/19/1992	627	627.4	625.3	626
03/20/1992	625.8	626.6	623.7	624.3
03/23/1992	623.2	624	621.7	621.8
03/24/1992	622.9	623.9	617.4	618.7
03/25/1992	616.7	620	616.5	619.5
03/26/1992	619.8	621.7	615	615.4
03/27/1992	612.8	614.6	602.5	604.7
03/30/1992	605	606.6	601.6	602.1
03/31/1992	600.4	605.2	599.6	603.8
04/01/1992	598.6	602.3	597.7	602.1
04/02/1992	601.7	603.2	593.4	593.8
04/03/1992	592.8	594	587.9	590
04/06/1992	592.7	596.4	590.9	596.3
04/07/1992	596.2	598	581.5	581.6
04/08/1992	574.9	579.6	567.2	573.7
04/09/1992	575.9	586.8	575.4	586.8
04/10/1992	590.6	592.2	584.1	584.2
04/13/1992	584	588.2	583.7	588.2
04/14/1992	592.3	597.8	590.1	594.8
04/15/1992	599.6	600.6	596.3	600
04/16/1992	598.2	600.2	591.6	591.8
04/20/1992	586.5	590.7	575.1	577.2
04/21/1992	576.6	579	573.1	575.1
04/22/1992	575.2	579.1	574.5	578.2
04/23/1992	580.7	581.1	572	576.1
04/24/1992	576.4	576.9	572	572.9
04/27/1992	571.2	572.4	566.9	566.9
04/28/1992	566	567	557.1	560.3
04/29/1992	563	570	561.8	569.9
04/30/1992	571.9	578.7	571.2	578.7
05/01/1992	579.7	581	575.4	578.1
05/04/1992	581.3	584.4	579.2	583.5
05/05/1992	584.4	588.9	583.8	588.1
05/06/1992	589.9	591.2	588.7	589.4
05/07/1992	589.4	590.2	586.3	587.2
05/08/1992	587	588.4	584.9	585.8
05/11/1992	586.5	588.1	585.9	587.1
05/12/1992	586.7	588.4	582.5	584
05/13/1992	583.3	584.8	582.1	582.4
05/14/1992	580.6	582.9	574.7	576.5
05/15/1992	572.6	575.2	571	574.4
05/18/1992	576.8	578.4	575.8	576.5
05/19/1992	576.5	578.3	575	578.1
05/20/1992	579	580.4	578	580.3
05/21/1992	579.1	580.6	577.4	579.1
05/22/1992	579.6	581.2	579	580.3
05/26/1992	579.6	580.4	575.3	575.7
05/27/1992	576.3	577.8	575.7	577.4
05/28/1992	576.5	580.6	576.1	580.5
05/29/1992	583.2	586	581.3	585.3
06/01/1992	583.7	588.4	582.1	588.4
06/02/1992	589.2	590.3	587.6	589.2
06/03/1992	588.2	591.1	588	589.9
06/04/1992	589.8	590.6	588.1	588.3
06/05/1992	588.2	589.5	584.2	585.4
06/08/1992	584.7	585.4	581.5	582
06/09/1992	581.3	583	572.2	573.8
06/10/1992	573.3	574.7	569.6	569.7
06/11/1992	567.7	569.8	566.8	567.7
06/12/1992	570.2	571.6	569.2	569.5
06/15/1992	568.5	570.7	568	569
06/16/1992	569.1	569.6	564.1	564.1
06/17/1992	562.2	563.9	552.9	553.2
06/18/1992	552.2	553.5	548.6	549.2
06/19/1992	551.4	554.3	550.8	554.2
06/22/1992	552.4	553.2	546	549.7
06/23/1992	553.2	555	551.6	553.4
06/24/1992	552.6	553.9	551.2	551.4
06/25/1992	552.1	552.9	546.2	548.2
06/26/1992	547.2	548.2	546	547.8
06/29/1992	550.9	558.8	549	558.8
06/30/1992	559.7	564	559.3	563.6
07/01/1992	563.7	569.1	563.2	569
07/02/1992	570	571.2	562.8	563.4
07/06/1992	560.7	563.3	560.2	563.2
07/07/1992	564.3	565	557	557.4
07/08/1992	556.1	557.6	553.8	557.6
07/09/1992	560.4	564.8	558.6	564.8
07/10/1992	566.7	568.6	564.6	567.8
07/13/1992	568.6	571.1	567.7	570.2
07/14/1992	571.2	575.4	570.6	575.2
07/15/1992	575.8	577.1	575	575.5
07/16/1992	573.4	576.2	572.4	576.2
07/17/1992	571.6	574.6	567.7	570.5
07/20/1992	560.9	567.4	560.8	564.3
07/21/1992	566.3	569.3	565.8	568.6
07/22/1992	566.2	567.3	563.6	563.9
07/23/1992	564.9	565.7	563.5	565.2
07/24/1992	564.3	566.3	562.6	565.6
07/27/1992	566	566	564.2	564.7
07/28/1992	566.3	571.7	565.7	571.6
07/29/1992	574.6	577.6	572.7	577.5
07/30/1992	576.7	578.9	576	578.8
07/31/1992	579.6	581	577.9	580.8
08/03/1992	579.6	582.6	579.6	582.4
08/04/1992	583.8	583.8	580.4	581.3
08/05/1992	579.1	580.9	576.3	576.9
08/06/1992	575.2	576.1	573	574
08/07/1992	573.2	576.7	572.5	573.7
08/10/1992	573.4	574.3	572.2	573.1
08/11/1992	573.7	574.6	570	571.6
08/12/1992	572.5	573.1	570.8	570.9
08/13/1992	571.9	572.4	570.6	571
08/14/1992	571	573.2	571	573.2
08/17/1992	573.4	573.6	571.7	572.5
08/18/1992	571.1	572.5	570.2	570.9
08/19/1992	571.3	571.7	567.6	567.6
08/20/1992	567.9	568.6	566	567.9
08/21/1992	570.1	570.7	562.4	563.7
08/24/1992	559.3	561.9	554.9	555.4
08/25/1992	554.6	555	550.4	554.2
08/26/1992	555	559	554.9	558.8
08/27/1992	562.6	564.3	561.1	563.3
08/28/1992	562.8	563.9	562.3	563.6
08/31/1992	562.9	564.1	561.4	563.1
09/01/1992	562.5	565.6	562.4	565.6
09/02/1992	566.5	571.5	565.7	571.3
09/03/1992	572.5	575.8	572.2	574.9
09/04/1992	573.4	574.8	572.7	573.4
09/08/1992	572.7	573	569.5	571.2
09/09/1992	571.6	575	571	574.9
09/10/1992	575.7	581.3	575.1	581.2
09/11/1992	582.2	584	581.4	583
09/14/1992	588	594.2	586.2	594.2
09/15/1992	590.5	592.5	586.4	587.9
09/16/1992	583.4	588	582.2	585.9
09/17/1992	587.8	589.2	586.7	587.8
09/18/1992	587.5	589.1	586.5	589.1
09/21/1992	588.2	588.9	586.6	588.6
09/22/1992	588.4	588.9	582.3	583
09/23/1992	581.9	583.4	580.3	583
09/24/1992	584.5	586	583.6	585.9
09/25/1992	585.5	586.6	574.7	577.2
09/28/1992	575	575.6	573.1	575.3
09/29/1992	575.1	577.8	574.7	577.6
09/30/1992	578.5	583.3	578.1	583.3
10/01/1992	581.1	582.5	577.8	578.3
10/02/1992	576.6	578.2	571.4	571.6
10/05/1992	565.7	569.2	551.7	565.2
10/06/1992	566.1	571.3	565.6	570.6
10/07/1992	572.2	573.8	568.9	569.2
10/08/1992	571.8	574.6	570.5	573.9
10/09/1992	571.7	574.2	569.5	570.5
10/12/1992	571.4	574	570.8	573.8
10/13/1992	574.5	577.7	574.2	576.4
10/14/1992	575	578.3	574.7	576.2
10/15/1992	576	578.7	573.9	578.6
10/16/1992	577.7	582.6	577.6	582.6
10/19/1992	583.1	590.7	582.3	590.7
10/20/1992	593.9	595.8	591.4	592.7
10/21/1992	594.3	597.4	593.1	597.2
10/22/1992	596.5	597.7	594.9	597.1
10/23/1992	598.3	599.1	596.7	597.3
10/26/1992	596.6	599	595.8	598.9
10/27/1992	598.5	600.4	595.1	597
10/28/1992	596.8	601.5	596.1	601.4
10/29/1992	603.3	606.4	602.6	605.8
10/30/1992	606	606.6	602.4	605.2
11/02/1992	603.8	607.6	603.6	607.6
11/03/1992	606.7	608.3	603.6	604.6
11/04/1992	604.4	606.3	603.3	605.5
11/05/1992	605.9	614.2	605.4	614.1
11/06/1992	614.1	617	612.7	616.8
11/09/1992	616.8	622.5	616	622.1
11/10/1992	624.1	628.2	622.7	627.8
11/11/1992	629.2	635.1	628.3	634.9
11/12/1992	636	637.1	633.3	634.4
11/13/1992	634.1	637.2	633.1	637.2
11/16/1992	635.6	637.5	633.5	634
11/17/1992	632.8	634.2	626.6	627.1
11/18/1992	627.1	635.1	627.1	634.9
11/19/1992	636.7	639.8	635.8	638.6
11/20/1992	639.1	643	638.7	642.6
11/23/1992	638.4	642.2	636.6	638.8
11/24/1992	639.9	646.5	639.8	645.9
11/25/1992	647.3	648.3	646.2	648.3
11/27/1992	648.8	650.6	648.6	649.5
11/30/1992	650.7	652.8	648.8	652.7
12/01/1992	650.6	654.3	650.3	654
12/02/1992	653.9	654.7	651.4	652.9
12/03/1992	652.3	656.8	651.4	656.4
12/04/1992	658.1	661.9	656.9	661.6
12/07/1992	662.8	666.6	661.8	666.5
12/08/1992	667.4	668	664.6	667.1
12/09/1992	664.9	667.7	662.4	663.9
12/10/1992	662	663	656.4	658.9
12/11/1992	656.3	657.5	654.6	655.8
12/14/1992	656.4	657.1	654.7	654.7
12/15/1992	652.8	653.9	648.8	650.8
12/16/1992	651.2	652.8	649	649.6
12/17/1992	651.5	658.5	650.3	658.5
12/18/1992	659.9	662.3	659.4	661.3
12/21/1992	660.8	662.6	660	662.5
12/22/1992	663.7	664.1	658.4	660.8
12/23/1992	662.1	663	660.7	663
12/24/1992	663.2	666	662.8	665.9
12/28/1992	665.7	666.4	663.9	666.3
12/29/1992	667.3	671.2	666.9	669
12/30/1992	670.3	671.9	668.6	671.9
12/31/1992	673	677	672.1	677

Menu

Create your free account now!

^IXIC: NASDAQ Composite Historical Data

1992 Historical Chart

Average

Low

High