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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17,246.934
CLOSE 17,247.4417

Low

LOW 14,477.5681

High

HIGH 20,204.5812
DATEOPENHIGHLOWCLOSE
01/02/202414,873.703314,887.802914,682.381814,765.9396
01/03/202414,641.471914,694.582614,577.439914,592.2106
01/04/202414,532.229814,632.772914,504.77914,510.3
01/05/202414,500.107314,625.188514,477.568114,524.0732
01/08/202414,564.466814,846.896714,560.196914,843.7683
01/09/202414,744.12914,894.321414,716.714314,857.7095
01/10/202414,877.696514,998.196414,842.697214,969.6496
01/11/202415,020.951715,063.611314,800.383114,970.185
01/12/202415,001.010215,047.245514,931.880414,972.7595
01/16/202414,908.260115,004.346814,863.807614,944.3468
01/17/202414,814.770214,865.756214,706.23414,855.6218
01/18/202414,994.519715,066.807214,911.10815,055.6481
01/19/202415,122.37915,310.968815,087.203215,310.9679
01/22/202415,393.047415,438.847815,333.628115,360.2856
01/23/202415,391.411615,432.353615,337.22715,425.943
01/24/202415,560.610515,629.072215,468.905915,481.9176
01/25/202415,555.621815,597.253615,430.676215,510.4956
01/26/202415,474.851815,538.837915,433.038215,455.3635
01/29/202415,470.655915,630.584815,449.867715,628.0445
01/30/202415,604.077215,619.231315,484.671215,509.8969
01/31/202415,324.18815,405.55515,158.492215,164.0118
02/01/202415,254.023215,372.129115,208.881815,361.6417
02/02/202415,403.157615,664.211615,366.783815,628.9543
02/05/202415,613.993215,637.876715,471.680115,597.677
02/06/202415,638.194315,652.750215,515.247915,608.9984
02/07/202415,690.354515,770.675115,645.805215,756.6441
02/08/202415,762.23215,813.266615,739.180615,793.7145
02/09/202415,842.379216,007.290415,831.75715,990.664
02/12/202415,980.618716,080.073315,917.87315,942.5454
02/13/202415,598.875915,770.419515,551.443915,655.5991
02/14/202415,781.710215,865.508615,683.94215,859.1462
02/15/202415,865.297615,911.223515,779.715415,906.1735
02/16/202415,910.433915,917.41115,752.02415,775.6544
02/20/202415,679.843215,730.468615,508.495715,630.7829
02/21/202415,532.119715,583.682415,451.652115,580.8696
02/22/202415,904.477416,061.820215,869.236316,041.6212
02/23/202416,094.804116,134.21815,954.499715,996.8231
02/26/202416,014.4516,054.898315,973.90415,976.2506
02/27/202416,013.979316,046.097415,940.50716,035.3004
02/28/202415,969.140416,003.556215,924.722815,947.7383
02/29/202416,059.340116,115.958415,931.695516,091.9224
03/01/202416,109.825116,302.240116,096.599116,274.9416
03/04/202416,264.211116,289.059616,199.056216,207.5093
03/05/202416,077.737516,087.56515,862.627515,939.5877
03/06/202416,091.996416,128.557615,956.658216,031.5425
03/07/202416,147.318716,309.022616,096.014216,273.3752
03/08/202416,322.102916,449.70416,059.502516,085.1131
03/11/202416,052.625316,085.945415,978.042416,019.2742
03/12/202416,116.9816,275.454115,992.981916,265.636
03/13/202416,220.108416,233.295516,143.342916,177.7663
03/14/202416,209.191916,245.317916,039.676516,128.5295
03/15/202416,043.577816,055.326315,925.908315,973.1739
03/18/202416,154.9216,247.590116,094.166316,103.448
03/19/202416,031.927116,175.586115,951.856216,166.7912
03/20/202416,185.757416,377.436116,127.480316,369.4075
03/21/202416,517.238816,538.864416,393.901416,401.836
03/22/202416,387.830716,467.615416,360.996716,428.8185
03/25/202416,335.302416,441.167516,315.718716,384.4669
03/26/202416,446.849516,476.377316,312.953116,315.6987
03/27/202416,424.755916,431.824616,279.171816,399.5206
03/28/202416,377.229216,420.921516,347.378816,379.4583
04/01/202416,397.049516,490.65416,327.894316,396.8321
04/02/202416,199.235516,251.412316,137.236716,240.449
04/03/202416,178.795216,340.744516,169.308816,277.458
04/04/202416,418.567316,468.043216,046.561916,049.0819
04/05/202416,095.398216,326.496416,080.484616,248.5202
04/08/202416,285.175716,323.595716,220.716716,253.9552
04/09/202416,328.756416,348.175616,141.154116,306.6391
04/10/202416,104.012716,200.09816,092.020216,170.3603
04/11/202416,236.200316,464.602916,154.65316,442.1979
04/12/202416,293.032316,341.45516,125.326616,175.0941
04/15/202416,276.474516,295.272715,863.881515,885.0186
04/16/202415,856.380415,965.791715,822.023315,865.2513
04/17/202415,942.28615,957.027915,654.513915,683.3725
04/18/202415,705.694715,786.118715,587.502515,601.4989
04/19/202415,547.100315,576.70415,222.777115,282.0097
04/22/202415,396.129615,539.002315,265.655915,451.3053
04/23/202415,525.551615,730.349115,510.58515,696.64
04/24/202415,805.601415,838.998415,634.437515,712.7486
04/25/202415,375.263715,644.513615,343.914215,611.7598
04/26/202415,821.335215,980.998615,770.719915,927.9003
04/29/202416,006.998216,021.494815,885.891515,983.0843
04/30/202415,920.886115,979.363915,655.666815,657.8223
05/01/202415,646.093715,926.219915,557.642615,605.4813
05/02/202415,758.113215,862.787415,604.725615,840.9583
05/03/202416,147.481816,204.712116,068.340616,156.328
05/06/202416,208.537516,350.084416,197.860716,349.2451
05/07/202416,358.343416,397.392516,303.839516,332.5553
05/08/202416,226.067316,341.646916,226.067316,302.7558
05/09/202416,323.738416,362.788616,241.97716,346.2647
05/10/202416,389.023816,437.391116,293.5216,340.8686
05/13/202416,400.307516,407.054516,334.861316,388.2378
05/14/202416,391.161216,526.271816,386.434716,511.1798
05/15/202416,601.139916,749.744416,544.086716,742.3903
05/16/202416,738.105516,797.834316,693.445316,698.3207
05/17/202416,708.488316,726.409616,613.836216,685.966
05/20/202416,702.02316,823.826916,695.691916,794.8742
05/21/202416,736.097116,839.020416,719.965716,832.6244
05/22/202416,839.021116,855.270116,712.092616,801.5439
05/23/202416,996.385316,996.385316,678.369316,736.0332
05/24/202416,786.794416,947.795316,771.581116,920.7944
05/28/202416,988.314817,032.655416,917.511617,019.8801
05/29/202416,879.349116,989.600516,873.972816,920.5804
05/30/202416,878.627816,900.458416,690.35916,737.0791
05/31/202416,771.895916,789.266116,445.536516,735.0153
06/03/202416,865.704416,909.887216,646.430116,828.6699
06/04/202416,823.882116,891.874116,750.388916,857.0472
06/05/202416,974.477317,187.91816,955.560817,187.9046
06/06/202417,204.870717,235.726117,123.592417,173.1207
06/07/202417,124.135417,229.308517,090.044817,133.1259
06/10/202417,083.445817,213.446817,057.335417,192.5289
06/11/202417,160.424217,345.051517,107.985717,343.5463
06/12/202417,502.149817,725.390817,490.64317,608.4356
06/13/202417,715.26517,741.798317,566.31917,667.5596
06/14/202417,621.181517,693.43117,590.801417,688.8821
06/17/202417,697.301817,935.985217,636.360117,857.0202
06/18/202417,856.758617,890.517617,796.878417,862.2321
06/20/202417,913.942117,936.792417,650.694617,721.5873
06/21/202417,681.006817,787.335917,620.568817,689.3607
06/24/202417,640.258617,730.119517,494.018217,496.8169
06/25/202417,572.156617,734.344717,546.631917,717.6536
06/26/202417,697.26517,813.54917,687.066517,805.1559
06/27/202417,793.953717,892.780817,765.420517,858.6837
06/28/202417,891.095218,034.997217,723.829717,732.6027
07/01/202417,773.896617,894.28417,657.641817,879.2996
07/02/202417,808.036918,031.288217,802.237518,028.763
07/03/202418,016.123518,188.301518,016.123518,188.3015
07/05/202418,200.598418,366.30918,197.135318,352.7589
07/08/202418,371.858718,416.940918,342.599718,403.7381
07/09/202418,465.023918,511.889618,381.604418,429.291
07/10/202418,512.090218,655.191718,467.581518,647.4482
07/11/202418,659.246118,671.069418,238.781818,283.4067
07/12/202418,303.641218,556.725818,293.595418,398.4455
07/15/202418,485.913618,641.532118,397.833818,472.5657
07/16/202418,534.268318,576.831518,386.069218,509.3402
07/17/202418,188.187718,223.236817,972.865717,996.9246
07/18/202418,119.152618,130.866317,759.544817,871.2231
07/19/202417,835.591617,935.141517,691.431117,726.9398
07/22/202417,923.645418,040.993317,839.760218,007.5678
07/23/202417,982.735718,128.384217,968.099617,997.3512
07/24/202417,733.907117,747.057917,313.518217,342.4133
07/25/202417,352.643817,544.459217,033.964317,181.7245
07/26/202417,331.946217,454.566517,239.99317,357.8816
07/29/202417,444.390417,535.316117,299.831417,370.2007
07/30/202417,424.100417,468.558517,015.376117,147.4167
07/31/202417,499.231217,693.983817,438.602117,599.3997
08/01/202417,647.031817,791.584817,051.417617,194.1453
08/02/202416,780.446116,920.625816,582.789816,776.1636
08/05/202415,712.532116,453.458415,708.537416,200.082
08/06/202416,261.3616,620.31516,137.645716,366.8545
08/07/202416,622.309816,709.807916,179.531716,195.8055
08/08/202416,408.265316,694.247616,262.931516,660.021
08/09/202416,636.522316,789.222216,574.574916,745.3021
08/12/202416,793.642716,895.787116,699.388216,780.6092
08/13/202416,944.735517,192.793816,943.952917,187.6075
08/14/202417,227.640117,260.727217,032.167717,192.6008
08/15/202417,394.545317,602.718417,375.411317,594.4956
08/16/202417,516.404117,674.649717,502.824717,631.7204
08/19/202417,649.741417,877.442317,585.578217,876.7712
08/20/202417,849.087417,932.53317,758.195417,816.9372
08/21/202417,840.512117,963.069817,790.98217,918.9868
08/22/202417,993.720418,017.689417,589.149817,619.3538
08/23/202417,772.727517,941.265117,700.267317,877.7937
08/26/202417,867.846317,909.085617,645.687317,725.765
08/27/202417,655.521617,789.719317,573.371417,754.8197
08/28/202417,738.80217,759.943317,439.396817,556.0273
08/29/202417,610.571217,789.213417,482.604317,516.4305
08/30/202417,650.490617,720.374817,498.79217,713.6241
09/03/202417,585.449217,585.449217,057.785217,136.2983
09/04/202417,015.713517,232.652416,984.671517,084.2961
09/05/202417,063.237317,295.576417,035.066517,127.6611
09/06/202417,137.619417,166.54416,668.571516,690.8319
09/09/202416,835.674116,923.277716,732.834916,884.6028
09/10/202416,949.64117,036.071216,801.125617,025.8801
09/11/202417,061.405717,420.23316,787.836117,395.531
09/12/202417,413.888817,605.722117,338.318317,569.6763
09/13/202417,575.258417,719.136517,564.605117,683.9761
09/16/202417,573.70217,618.397617,480.661617,592.1265
09/17/202417,707.018817,781.739117,544.638617,628.0613
09/18/202417,663.383417,832.70417,556.424517,573.3005
09/19/202417,980.890618,099.928517,909.746618,013.9811
09/20/202417,999.345318,024.335117,835.637117,948.3208
09/23/202417,994.905418,021.575217,936.368617,974.2698
09/24/202418,046.441718,091.960617,863.375218,074.5214
09/25/202418,050.35718,155.034818,040.622618,082.2052
09/26/202418,327.339618,327.339618,071.738318,190.2907
09/27/202418,228.778218,238.278218,069.176818,119.5897
09/30/202418,069.826318,198.157617,997.560418,189.1704
10/01/202418,154.939418,162.721117,779.771917,910.3587
10/02/202417,867.124117,978.574617,767.791117,925.1234
10/03/202417,859.486218,011.251917,826.415717,918.4755
10/04/202418,130.420918,145.276217,952.300618,137.8494
10/07/202418,080.114718,096.331117,900.035217,923.9037
10/08/202418,017.928918,203.044917,989.696618,182.9162
10/09/202418,179.220418,302.052818,133.018718,291.6174
10/10/202418,200.617618,333.387218,154.179618,282.0489
10/11/202418,217.733918,375.534318,208.441318,342.937
10/14/202418,426.658418,547.915318,423.599318,502.6854
10/15/202418,515.972818,564.245918,252.522218,315.5869
10/16/202418,333.292918,383.106718,214.955618,367.0788
10/17/202418,537.211818,541.458618,368.794118,373.6092
10/18/202418,466.004918,524.334218,452.577318,489.5531
10/21/202418,456.481318,543.578318,377.624718,540.005
10/22/202418,451.861218,620.709818,413.473118,573.1294
10/23/202418,502.060418,509.187618,146.609118,276.6545
10/24/202418,384.154618,435.368518,305.418118,415.4856
10/25/202418,512.577118,690.008518,487.062618,518.6063
10/28/202418,648.252318,671.008618,563.023818,567.1888
10/29/202418,576.087618,753.193118,509.594418,712.7484
10/30/202418,731.693518,785.494918,598.236118,607.9309
10/31/202418,427.3118,427.3118,083.951718,095.1506
11/01/202418,189.666818,363.942718,181.530818,239.9174
11/04/202418,220.42618,308.300518,112.830218,179.9844
11/05/202418,250.70718,449.674918,250.70718,439.1707
11/06/202418,772.760819,000.499718,730.207118,983.4655
11/07/202419,084.427819,301.70119,084.427819,269.4589
11/08/202419,255.140419,318.556819,224.434419,286.777
11/11/202419,355.33819,366.068919,193.286719,298.7633
11/12/202419,289.813519,343.045719,168.524419,281.4012
11/13/202419,286.456419,358.48219,191.126919,230.7394
11/14/202419,256.090219,275.804319,073.392519,107.6508
11/15/202418,929.915918,936.751418,598.873818,680.1209
11/18/202418,717.933118,865.277818,672.303318,791.8064
11/19/202418,699.70518,992.08218,689.832618,987.4681
11/20/202418,971.311218,974.908218,724.385818,966.1432
11/21/202419,072.780419,110.890318,714.057618,972.4201
11/22/202418,966.320519,025.774118,899.482519,003.6511
11/25/202419,140.585819,208.677918,969.348519,054.835
11/26/202419,109.081619,184.397719,100.727819,174.2973
11/27/202419,132.987319,133.111818,937.196719,060.4759
11/29/202419,087.467519,245.488319,066.520419,218.1662
12/02/202419,255.424919,436.921219,255.424919,403.9478
12/03/202419,364.342819,486.145119,340.407519,480.9105
12/04/202419,587.476519,741.762219,575.395519,735.1158
12/05/202419,756.399919,790.033119,688.589619,700.2586
12/06/202419,743.95919,863.144819,734.423119,859.7736
12/09/202419,824.090119,872.787519,698.051319,736.6897
12/10/202419,796.390219,887.081819,641.341419,687.2416
12/11/202419,832.955220,055.934119,830.636220,034.8942
12/12/202419,947.336120,018.24419,897.38419,902.8415
12/13/202419,995.178720,061.65419,817.472419,926.724
12/16/202420,016.120720,204.581219,988.115720,173.8907
12/17/202420,095.617920,148.827320,004.733520,109.0605
12/18/202420,114.981620,179.76819,336.585819,392.6929
12/19/202419,565.664519,623.017619,357.755419,372.7681
12/20/202419,190.042419,758.611219,168.381619,572.597
12/23/202419,641.050319,772.094519,504.677819,764.8852
12/24/202419,818.475520,031.126319,813.764120,031.1263
12/26/202419,979.250720,070.083919,888.11220,020.3569
12/27/202419,896.767319,904.770119,553.397419,722.0308
12/30/202419,460.413119,622.932419,342.505219,486.7849
12/31/202419,551.357819,563.719119,283.407319,310.7916