The Nasdaq Composite (IXIC) returned 2.7% between August 18, 2022 and August 18, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 18 2023 | $13,190.02 | $13,335.87 | $13,161.76 | $13,290.78 | 4,801,910,000 |
August 17 2023 | $13,527.30 | $13,535.09 | $13,303.45 | $13,316.93 | 5,280,180,000 |
August 16 2023 | $13,593.17 | $13,644.32 | $13,473.03 | $13,474.63 | 6,243,760,000 |
August 15 2023 | $13,760.48 | $13,774.98 | $13,611.94 | $13,631.05 | 4,473,320,000 |
August 14 2023 | $13,599.00 | $13,789.16 | $13,582.49 | $13,788.33 | 4,272,020,000 |
August 11 2023 | $13,633.65 | $13,720.33 | $13,609.98 | $13,644.85 | 4,638,880,000 |
August 10 2023 | $13,818.25 | $13,947.16 | $13,686.51 | $13,737.99 | 5,299,080,000 |
August 09 2023 | $13,897.61 | $13,898.54 | $13,698.39 | $13,722.02 | 5,591,360,000 |
August 08 2023 | $13,875.45 | $13,899.74 | $13,769.34 | $13,884.32 | 5,284,550,000 |
August 07 2023 | $13,972.45 | $13,997.15 | $13,864.92 | $13,994.40 | 4,892,330,000 |
August 04 2023 | $14,025.96 | $14,119.22 | $13,897.93 | $13,909.24 | 5,349,450,000 |
August 03 2023 | $13,899.76 | $14,032.28 | $13,881.35 | $13,959.72 | 6,036,970,000 |
August 02 2023 | $14,132.73 | $14,133.85 | $13,914.81 | $13,973.45 | 5,481,960,000 |
August 01 2023 | $14,274.93 | $14,309.21 | $14,215.64 | $14,283.91 | 4,633,770,000 |
July 31 2023 | $14,337.90 | $14,370.91 | $14,292.75 | $14,346.02 | 4,934,440,000 |
July 28 2023 | $14,199.83 | $14,344.35 | $14,188.10 | $14,316.66 | 4,453,520,000 |
July 27 2023 | $14,319.16 | $14,360.20 | $14,006.93 | $14,050.11 | 5,115,840,000 |
July 26 2023 | $14,123.52 | $14,187.35 | $14,041.95 | $14,127.28 | 4,322,000,000 |
July 25 2023 | $14,093.24 | $14,201.91 | $14,092.52 | $14,144.56 | 3,812,470,000 |
July 24 2023 | $14,081.63 | $14,110.15 | $13,997.13 | $14,058.87 | 4,083,070,000 |
July 21 2023 | $14,148.18 | $14,179.01 | $14,020.45 | $14,032.81 | 5,254,180,000 |
July 20 2023 | $14,273.29 | $14,309.92 | $14,030.62 | $14,063.31 | 5,128,020,000 |
July 19 2023 | $14,398.53 | $14,446.55 | $14,317.09 | $14,358.02 | 5,112,420,000 |
July 18 2023 | $14,212.25 | $14,396.69 | $14,176.11 | $14,353.64 | 4,824,070,000 |
July 17 2023 | $14,149.92 | $14,274.41 | $14,138.01 | $14,244.95 | 4,593,160,000 |
