The Nasdaq Composite (IXIC) returned -8% between October 5, 2018 and November 16, 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 16 2018 | $7,193.60 | $7,274.86 | $7,171.70 | $7,247.87 | 2,466,980,000 |
November 15 2018 | $7,112.83 | $7,274.26 | $7,072.36 | $7,259.03 | 2,523,500,000 |
November 14 2018 | $7,265.39 | $7,285.57 | $7,101.17 | $7,136.39 | 2,566,210,000 |
November 13 2018 | $7,230.69 | $7,319.12 | $7,182.86 | $7,200.87 | 2,361,240,000 |
November 12 2018 | $7,364.05 | $7,371.09 | $7,193.77 | $7,200.87 | 2,305,340,000 |
November 09 2018 | $7,468.51 | $7,474.34 | $7,349.48 | $7,406.90 | 2,426,750,000 |
November 08 2018 | $7,544.17 | $7,566.93 | $7,499.71 | $7,530.88 | 2,475,160,000 |
November 07 2018 | $7,446.09 | $7,572.93 | $7,435.87 | $7,570.75 | 2,687,410,000 |
November 06 2018 | $7,326.07 | $7,400.64 | $7,320.89 | $7,375.96 | 2,300,920,000 |
November 05 2018 | $7,344.08 | $7,349.23 | $7,255.88 | $7,328.85 | 2,186,310,000 |
November 02 2018 | $7,424.02 | $7,466.53 | $7,298.68 | $7,356.99 | 2,899,670,000 |
November 01 2018 | $7,327.82 | $7,435.88 | $7,286.50 | $7,434.06 | 2,728,760,000 |
October 31 2018 | $7,276.62 | $7,368.49 | $7,270.63 | $7,305.90 | 2,918,880,000 |
October 30 2018 | $7,017.87 | $7,166.84 | $7,001.48 | $7,161.65 | 2,699,220,000 |
October 29 2018 | $7,272.42 | $7,295.61 | $6,922.83 | $7,050.29 | 2,711,900,000 |
October 26 2018 | $7,125.18 | $7,283.32 | $7,057.00 | $7,167.21 | 2,971,530,000 |
October 25 2018 | $7,197.49 | $7,364.82 | $7,178.54 | $7,318.34 | 2,788,090,000 |
October 24 2018 | $7,423.21 | $7,435.69 | $7,099.00 | $7,108.40 | 2,959,560,000 |
October 23 2018 | $7,328.55 | $7,472.58 | $7,260.13 | $7,437.54 | 2,752,010,000 |
October 22 2018 | $7,486.74 | $7,520.54 | $7,424.74 | $7,468.63 | 2,301,010,000 |
October 19 2018 | $7,530.16 | $7,582.89 | $7,428.30 | $7,449.03 | 2,547,790,000 |
October 18 2018 | $7,616.47 | $7,616.86 | $7,452.46 | $7,485.14 | 2,567,980,000 |
October 17 2018 | $7,669.26 | $7,670.49 | $7,563.09 | $7,642.70 | 2,385,070,000 |
October 16 2018 | $7,501.78 | $7,658.14 | $7,493.44 | $7,645.49 | 2,639,760,000 |
October 15 2018 | $7,473.33 | $7,500.93 | $7,400.07 | $7,430.74 | 2,167,000,000 |