The Nasdaq Composite (IXIC) returned -28.6% between January 1, 2022 and November 27, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 25 2022 | $11,231.00 | $11,261.57 | $11,206.38 | $11,226.36 | 2,184,080,000 |
November 23 2022 | $11,174.61 | $11,310.82 | $11,174.61 | $11,285.32 | 4,431,530,000 |
November 22 2022 | $11,058.56 | $11,179.87 | $10,975.66 | $11,174.41 | 4,186,360,000 |
November 21 2022 | $11,091.01 | $11,128.78 | $10,999.75 | $11,024.51 | 3,977,130,000 |
November 18 2022 | $11,257.01 | $11,259.44 | $11,059.16 | $11,146.06 | 4,175,420,000 |
November 17 2022 | $11,008.67 | $11,198.84 | $11,006.21 | $11,144.96 | 4,354,360,000 |
November 16 2022 | $11,260.10 | $11,286.10 | $11,162.92 | $11,183.66 | 4,585,190,000 |
November 15 2022 | $11,474.82 | $11,492.62 | $11,241.15 | $11,358.41 | 5,617,310,000 |
November 14 2022 | $11,233.90 | $11,350.12 | $11,167.17 | $11,196.22 | 5,004,060,000 |
November 11 2022 | $11,124.75 | $11,352.43 | $11,069.83 | $11,323.33 | 5,867,750,000 |
November 10 2022 | $10,869.17 | $11,119.12 | $10,779.95 | $11,114.15 | 6,433,000,000 |
November 09 2022 | $10,528.45 | $10,564.97 | $10,344.01 | $10,353.17 | 4,977,460,000 |
November 08 2022 | $10,611.53 | $10,745.64 | $10,472.73 | $10,616.20 | 5,134,500,000 |
November 07 2022 | $10,516.94 | $10,587.96 | $10,428.91 | $10,564.52 | 4,456,690,000 |
November 04 2022 | $10,548.14 | $10,553.63 | $10,262.93 | $10,475.25 | 5,453,750,000 |
November 03 2022 | $10,399.45 | $10,486.01 | $10,319.54 | $10,342.94 | 5,102,190,000 |
November 02 2022 | $10,885.01 | $10,993.24 | $10,522.90 | $10,524.80 | 5,436,420,000 |
November 01 2022 | $11,154.74 | $11,156.35 | $10,881.19 | $10,890.85 | 4,677,520,000 |
October 31 2022 | $11,028.43 | $11,047.94 | $10,914.01 | $10,988.15 | 4,753,740,000 |
October 28 2022 | $10,766.20 | $11,117.04 | $10,766.20 | $11,102.45 | 4,731,940,000 |
October 27 2022 | $10,971.95 | $10,998.73 | $10,780.50 | $10,792.67 | 4,773,520,000 |
October 26 2022 | $10,969.02 | $11,205.84 | $10,948.38 | $10,970.99 | 5,224,440,000 |
October 25 2022 | $10,996.97 | $11,210.38 | $10,996.97 | $11,199.12 | 5,141,760,000 |
October 24 2022 | $10,867.07 | $10,983.52 | $10,713.33 | $10,952.61 | 4,808,710,000 |
October 21 2022 | $10,576.04 | $10,875.72 | $10,542.43 | $10,859.72 | 4,706,440,000 |
