Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
NASDAQ Composite logo
^IXIC
NASDAQ Composite
21:15:59
26517.932 $
0.0000 (%0.00)
Previous Close: 26021.656
Day Low₺26188.688
Day High₺26559.742
Bid
Ask
Overview
Technicals
Comments
Archive

^IXIC: NASDAQ Composite Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12,241.6659
CLOSE 12,231.3361

Low

LOW 10,088.8281

High

HIGH 15,852.1355
DATEOPENHIGHLOWCLOSE
01/03/202215,732.497115,832.798615,644.086515,832.7986
01/04/202215,852.135515,852.135515,512.411615,622.7185
01/05/202215,547.16215,586.298515,095.183615,100.1742
01/06/202215,024.152115,198.44714,914.871415,080.8648
01/07/202215,095.717715,171.01714,877.628914,935.9017
01/10/202214,751.778114,953.854714,530.226114,942.8279
01/11/202214,919.260515,158.710714,837.634815,153.4487
01/12/202215,263.096515,319.033115,117.289315,188.3923
01/13/202215,245.039815,259.70814,782.236514,806.8123
01/14/202214,708.022814,897.675414,689.429614,893.7527
01/18/202214,681.833214,740.54414,482.942914,506.8966
01/19/202214,582.219214,658.889514,331.654414,340.2551
01/20/202214,462.851314,642.026914,140.782814,154.0204
01/21/202214,046.224114,171.722213,764.240813,768.9218
01/24/202213,481.495613,876.60613,094.653813,855.1295
01/25/202213,610.866313,781.622713,414.14213,539.2949
01/26/202213,871.767614,002.650613,392.192813,542.1189
01/27/202213,710.989713,765.909213,322.657213,352.783
01/28/202213,436.708913,771.906313,236.555413,770.5733
01/31/202213,812.194214,242.898513,767.711714,239.8832
02/01/202214,277.433614,358.692614,070.768814,346.0027
02/02/202214,494.472214,504.816114,264.648814,417.5473
02/03/202214,045.834414,207.88513,851.744513,878.8179
02/04/202213,958.482514,222.760213,850.386714,098.0067
02/07/202214,118.786914,236.306613,974.09614,015.6675
02/08/202213,984.432514,226.484513,934.780514,194.4546
02/09/202214,368.157214,490.723314,330.867914,490.3729
02/10/202214,228.681214,509.558414,118.201714,185.6413
02/11/202214,213.622714,246.696313,733.158113,791.154
02/14/202213,768.966713,921.713713,664.757413,790.9188
02/15/202213,997.179314,142.492713,976.291214,139.7573
02/16/202214,038.921114,163.730913,931.988314,124.0946
02/17/202214,004.190114,020.821913,704.700413,716.7192
02/18/202213,735.40113,762.399313,465.561913,548.0657
02/22/202213,424.359113,618.715213,249.646213,381.5163
02/23/202213,511.747713,533.782213,032.169313,037.4873
02/24/202212,587.881713,486.110812,587.881713,473.585
02/25/202213,485.258813,696.862113,358.29313,694.6244
02/28/202213,570.826513,810.641313,549.897813,751.3992
03/01/202213,716.698413,777.039813,441.320113,532.4592
03/02/202213,597.528613,796.548913,493.90513,752.0162
03/03/202213,837.587513,837.587513,472.637813,537.9413
03/04/202213,455.233413,486.706613,224.977813,313.438
03/07/202213,328.363613,353.279212,828.021312,830.9622
03/08/202212,800.035813,159.436312,670.082612,795.5513
03/09/202213,113.70413,301.161813,039.794413,255.5455
03/10/202213,098.347813,163.501812,946.278513,129.9625
03/11/202213,229.771313,239.347312,830.370712,843.8081
03/14/202212,795.123912,918.00812,555.349912,581.2204
03/15/202212,685.234312,973.878812,616.589612,948.6213
03/16/202213,119.364613,440.12212,992.199113,436.5529
03/17/202213,360.721213,620.80213,317.141113,614.7814
03/18/202213,564.632213,899.280913,528.060213,893.8373
03/21/202213,860.386213,945.80513,682.553713,838.4602
03/22/202213,866.432714,141.065913,857.291714,108.8171
03/23/202213,990.352414,152.144513,921.652213,922.6042
03/24/202214,001.323914,193.551713,897.199814,191.8391
03/25/202214,194.721414,218.761214,010.792414,169.2999
03/28/202214,177.20814,356.000914,101.337314,354.9019
03/29/202214,500.386614,646.902114,419.397514,619.6362
03/30/202214,558.590214,609.253314,383.446914,442.2746
03/31/202214,444.77914,456.739914,217.724914,220.5187
04/01/202214,269.5314,306.94414,131.805814,261.4998
04/04/202214,304.351114,534.378314,286.446614,532.5538
04/05/202214,490.25914,500.293114,169.1214,204.1676
04/06/202214,002.582614,032.839413,788.898913,888.8171
04/07/202213,861.489413,978.249613,689.232613,897.3
04/08/202213,830.47413,866.059313,693.685813,710.996
04/11/202213,547.293213,585.081313,401.386713,411.9563
04/12/202213,584.686513,685.945913,317.7413,371.5715
04/13/202213,373.116213,679.434113,353.656813,643.5872
04/14/202213,647.425413,662.929113,345.217313,351.0789
04/18/202213,319.390613,414.269813,222.033213,332.3575
04/19/202213,312.440113,643.972513,281.223113,619.6565
04/20/202213,665.376913,678.552613,426.12513,453.0654
04/21/202213,623.704113,710.695113,140.831113,174.6515
04/22/202213,168.79613,212.604912,828.021912,839.2932
04/25/202212,749.174113,011.44612,722.591513,004.8523
04/26/202212,918.038712,918.038712,490.743212,490.7432
04/27/202212,500.880612,703.792812,430.903112,488.9331
04/28/202212,712.862512,948.518612,487.856412,871.5277
04/29/202212,710.416412,861.825512,315.742612,334.64
05/02/202212,331.685912,542.543712,202.40912,536.0171
05/03/202212,511.458312,645.82612,460.993712,563.7574
05/04/202212,574.729112,985.011912,367.023312,964.8558
05/05/202212,787.522212,787.522212,183.562312,317.6912
05/06/202212,246.833712,358.424111,990.146412,144.6619
05/09/202211,923.028911,990.609311,574.941911,623.2484
05/10/202211,900.343111,944.936811,566.284211,737.671
05/11/202211,645.57211,844.505511,339.183511,364.2355
05/12/202211,199.25411,547.330811,108.759611,370.9615
05/13/202211,555.974711,856.711211,510.255411,805.0015
05/16/202211,727.141811,804.593711,627.526511,662.7907
05/17/202211,905.574211,988.426911,754.277511,984.5229
05/18/202211,790.681611,826.224311,381.691111,418.1543
05/19/202211,364.401811,562.816611,313.310211,388.4955
05/20/202211,542.674111,552.210111,035.68811,354.6171
05/23/202211,396.275711,552.073711,304.557711,535.2746
05/24/202211,326.443111,351.606811,092.477111,264.4482
05/25/202211,225.029611,511.90111,211.852411,434.7407
05/26/202211,409.838611,796.972211,406.162411,740.6504
05/27/202211,869.686912,131.657211,856.815212,131.1311
05/31/202212,137.542812,190.084411,942.499412,081.3912
06/01/202212,176.891312,237.935511,901.434711,994.4595
06/02/202211,945.56712,320.121111,901.448912,316.898
06/03/202212,097.115612,167.442311,966.618912,012.7339
06/06/202212,200.328812,245.401612,004.200212,061.3702
06/07/202211,925.81212,194.857411,888.614812,175.2318
06/08/202212,147.27712,235.780312,052.699812,086.2708
06/09/202212,016.474312,115.064711,751.97611,754.2255
06/10/202211,543.882911,569.151411,328.273411,340.0244
06/13/202210,986.845411,071.475610,775.142610,809.2253
06/14/202210,897.429910,926.810410,733.042410,828.3454
06/15/202210,968.401711,244.263410,866.392811,099.1545
06/16/202210,806.022610,831.069510,565.135110,646.0987
06/17/202210,697.550910,884.70810,638.724110,798.3495
06/21/202210,974.051911,164.987510,974.051911,069.3023
06/22/202210,941.951511,216.771510,938.057911,053.0798
06/23/202211,137.677411,260.269211,046.284711,232.1926
06/24/202211,351.310911,613.225811,337.77711,607.6204
06/27/202211,661.021311,677.485811,487.07311,521.4598
06/28/202211,542.243911,635.854511,177.679811,181.5402
06/29/202211,160.21911,226.329711,072.191811,177.8931
06/30/202211,048.246411,160.92310,850.005911,028.7357
07/01/202211,006.833611,132.546210,922.711211,127.8451
07/05/202210,964.182711,323.894510,911.452911,322.2375
07/06/202211,337.898411,443.145211,250.322211,361.8518
07/07/202211,422.597511,644.469611,412.876811,621.3457
07/08/202211,503.61411,689.695611,479.76811,635.3079
07/11/202211,524.48911,541.097211,348.064411,372.5986
07/12/202211,420.892211,483.173911,207.076111,264.7279
07/13/202211,056.5511,325.667811,031.269511,247.5821
07/14/202211,151.20811,279.966211,005.933711,251.1852
07/15/202211,379.360311,454.68911,295.332411,452.4211
07/18/202211,561.637911,629.032511,322.83911,360.0483
07/19/202211,514.998111,721.219711,448.96711,713.1475
07/20/202211,726.08611,939.95811,703.36111,897.6514
07/21/202211,914.14712,060.587211,812.724112,059.6091
07/22/202212,025.3712,093.017711,767.187111,834.1118
07/25/202211,837.960811,855.105811,707.529111,782.6665
07/26/202211,701.531411,711.31311,533.371611,562.5747
07/27/202211,756.187612,081.730711,718.377912,032.4229
07/28/202212,036.483612,179.092211,886.67212,162.5932
07/29/202212,239.692112,426.263312,181.130312,390.6879
08/01/202212,317.963112,499.721912,271.982712,368.9756
08/02/202212,287.667512,503.343512,260.477212,348.7579
08/03/202212,433.874112,699.638912,425.207312,668.1588
08/04/202212,675.044812,736.185812,600.782912,720.5802
08/05/202212,538.804812,720.437512,525.766512,657.5547
08/08/202212,703.722712,855.154612,597.751712,644.4588
08/09/202212,557.487712,582.906212,438.86412,493.9292
08/10/202212,793.439212,861.436912,698.608912,854.8047
08/11/202212,944.823213,026.239112,760.088412,779.9125
08/12/202212,866.31413,047.185912,821.216613,047.1859
08/15/202212,996.628613,146.056812,993.780213,128.0531
08/16/202213,082.637613,181.086812,979.240313,102.5488
08/17/202212,968.626513,053.508412,863.006312,938.123
08/18/202212,937.785413,002.658912,873.493312,965.3415
08/19/202212,832.267512,859.010512,674.869412,705.2151
08/22/202212,523.160912,538.548512,353.727112,381.573
08/23/202212,380.368412,490.854912,352.02612,381.3009
08/24/202212,375.151312,504.325212,350.159312,431.5275
08/25/202212,506.369412,641.264912,471.97612,639.2654
08/26/202212,630.577412,655.836212,141.5212,141.7102
08/29/202212,021.050112,124.86811,981.419312,017.6686
08/30/202212,093.056612,101.850311,790.024611,883.1364
08/31/202211,972.559512,027.42611,814.168611,816.2029
09/01/202211,707.442311,798.373211,546.515811,785.1261
09/02/202211,899.137811,945.905511,573.51311,630.8645
09/06/202211,643.028411,679.428811,471.504311,544.9089
09/07/202211,559.375711,819.072111,555.084911,791.8998
09/08/202211,679.855411,896.732811,660.5311,862.1286
09/09/202211,958.60812,132.674411,958.60812,112.307
09/12/202212,174.940912,270.188812,169.282812,266.4106
09/13/202211,908.808811,957.966711,604.429511,633.5743
09/14/202211,680.407311,746.834111,602.762711,719.6781
09/15/202211,633.238111,760.728311,497.111211,552.3573
09/16/202211,401.207111,460.426811,316.919811,448.4037
09/19/202211,338.565711,538.133311,337.829511,535.0199
09/20/202211,440.143111,520.985911,343.718511,425.0511
09/21/202211,466.210111,613.573611,218.994611,220.1924
09/22/202211,167.384211,203.766611,024.643111,066.8052
09/23/202210,952.691910,958.294910,732.718810,867.9262
09/26/202210,833.384411,024.002310,789.049410,802.9219
09/27/202210,955.288411,040.984810,741.022110,829.5035
09/28/202210,817.524611,101.499210,776.34411,051.6364
09/29/202210,894.43610,899.465610,623.224910,737.5063
09/30/202210,697.707210,883.042210,572.329610,575.6187
10/03/202210,659.010710,875.46210,577.889510,815.4347
10/04/202211,054.717111,189.957911,044.042511,176.4056
10/05/202211,022.671911,210.322210,910.755711,148.6384
10/06/202211,129.040511,230.440511,051.270811,073.3107
10/07/202210,877.281910,891.926610,608.515610,652.4047
10/10/202210,659.948410,669.929910,449.036210,542.1019
10/11/202210,484.373410,608.841110,351.981410,426.1915
10/12/202210,436.996410,494.532410,372.20710,417.0986
10/13/202210,131.816410,697.708310,088.828110,649.152
10/14/202210,742.814110,766.685210,308.810510,321.3882
10/17/202210,575.646910,696.594310,569.689810,675.8011
10/18/202210,963.989310,972.97210,670.119310,772.4021
10/19/202210,689.310810,808.03710,592.878910,680.5081
10/20/202210,657.41410,837.297410,574.552310,614.8441
10/21/202210,576.036910,875.720210,542.43110,859.7156
10/24/202210,867.067810,983.520610,713.327210,952.6117
10/25/202210,996.966511,210.376110,996.966511,199.1157
10/26/202210,969.018611,205.838410,948.377210,970.9923
10/27/202210,971.952910,998.72710,780.499510,792.6749
10/28/202210,766.199711,117.037610,766.199711,102.452
10/31/202211,028.430311,047.940210,914.00510,988.1459
11/01/202211,154.737711,156.349910,881.185710,890.8455
11/02/202210,885.008610,993.235910,522.904210,524.7971
11/03/202210,399.450910,486.013610,319.538410,342.9405
11/04/202210,548.144510,553.633310,262.926310,475.2544
11/07/202210,516.938410,587.956710,428.908610,564.52
11/08/202210,611.529610,745.644210,472.727410,616.2
11/09/202210,528.45210,564.973810,344.013310,353.175
11/10/202210,869.168611,119.115110,779.952211,114.1468
11/11/202211,124.749411,352.428911,069.828811,323.3309
11/14/202211,233.904111,350.124711,167.165311,196.2204
11/15/202211,474.820411,492.615811,241.152311,358.4101
11/16/202211,260.095211,286.100811,162.922611,183.6586
11/17/202211,008.671811,198.838311,006.213311,144.9578
11/18/202211,257.007311,259.44411,059.156611,146.0626
11/21/202211,091.007911,128.782910,999.748211,024.511
11/22/202211,058.55911,179.87110,975.664211,174.4067
11/23/202211,174.612511,310.82411,174.612511,285.3175
11/25/202211,230.999611,261.573811,206.381711,226.3558
11/28/202211,147.568311,217.746911,020.693111,049.4986
11/29/202211,060.017711,086.024310,944.37110,983.7792
11/30/202210,995.204411,468.474410,966.528311,467.9959
12/01/202211,475.171911,546.773211,378.748511,482.4491
12/02/202211,308.375511,492.321711,296.721411,461.4972
12/05/202211,380.990911,425.514411,193.024611,239.9372
12/06/202211,228.4211,241.421310,956.19811,014.8901
12/07/202210,963.949911,039.812810,910.616210,958.5533
12/08/202211,011.334411,119.163210,939.471111,082.0033
12/09/202211,038.172811,138.700910,999.259211,004.6174
12/12/202211,015.477811,144.674410,984.817311,143.7384
12/13/202211,542.842111,571.641211,160.539511,256.8135
12/14/202211,248.087811,352.087411,065.238711,170.8863
12/15/202211,012.62311,029.566210,775.611310,810.5259
12/16/202210,767.634810,833.243210,642.102710,705.4141
12/19/202210,707.440410,713.968310,497.550510,546.032
12/20/202210,490.886310,609.464810,446.821510,547.1122
12/21/202210,592.000810,753.573810,569.203210,709.37
12/22/202210,586.456910,599.33910,313.319710,476.1193
12/23/202210,437.752510,514.762110,361.820910,497.8629
12/27/202210,462.187410,472.321710,340.73310,353.2263
12/28/202210,339.196310,414.817810,207.472810,213.2876
12/29/202210,321.45610,502.08110,301.059410,478.0868
12/30/202210,368.372110,468.313710,324.695210,466.4817