The Nasdaq Composite (IXIC) returned 4% in November 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2019 | $8,682.01 | $8,697.32 | $8,664.04 | $8,665.47 | 1,099,090,000 |
November 27 2019 | $8,669.59 | $8,705.91 | $8,662.58 | $8,705.18 | 1,748,520,000 |
November 26 2019 | $8,635.40 | $8,659.73 | $8,625.62 | $8,647.93 | 2,439,370,000 |
November 25 2019 | $8,559.65 | $8,633.15 | $8,559.65 | $8,632.49 | 2,262,750,000 |
November 22 2019 | $8,530.54 | $8,535.46 | $8,477.49 | $8,519.88 | 1,885,730,000 |
November 21 2019 | $8,527.87 | $8,530.73 | $8,487.29 | $8,506.21 | 2,073,720,000 |
November 20 2019 | $8,543.57 | $8,578.27 | $8,468.63 | $8,526.73 | 2,608,780,000 |
November 19 2019 | $8,578.02 | $8,589.76 | $8,536.73 | $8,570.66 | 2,094,030,000 |
November 18 2019 | $8,529.16 | $8,559.78 | $8,503.62 | $8,549.94 | 2,053,260,000 |
November 15 2019 | $8,524.48 | $8,540.83 | $8,506.80 | $8,540.83 | 2,199,480,000 |
November 14 2019 | $8,461.06 | $8,485.36 | $8,441.58 | $8,479.02 | 2,113,840,000 |
November 13 2019 | $8,455.02 | $8,496.90 | $8,451.34 | $8,482.10 | 2,180,010,000 |
November 12 2019 | $8,471.07 | $8,514.84 | $8,462.99 | $8,486.09 | 2,001,440,000 |
November 11 2019 | $8,431.26 | $8,467.29 | $8,425.48 | $8,464.28 | 1,719,300,000 |
November 08 2019 | $8,422.67 | $8,475.57 | $8,405.89 | $8,475.31 | 1,982,140,000 |
November 07 2019 | $8,455.11 | $8,483.16 | $8,415.87 | $8,434.52 | 2,403,680,000 |
November 06 2019 | $8,426.57 | $8,426.57 | $8,379.33 | $8,410.63 | 2,342,570,000 |
November 05 2019 | $8,446.62 | $8,457.39 | $8,421.05 | $8,434.68 | 2,327,420,000 |
November 04 2019 | $8,445.50 | $8,451.37 | $8,421.30 | $8,433.20 | 2,166,830,000 |
November 01 2019 | $8,335.05 | $8,386.75 | $8,326.56 | $8,386.40 | 2,071,350,000 |
