The Nasdaq Composite (IXIC) returned 82.1% between January 1, 2023 and November 13, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 13 2024 | $19,286.46 | $19,358.48 | $19,191.13 | $19,230.72 | 9,623,670,000 |
November 12 2024 | $19,289.81 | $19,343.05 | $19,168.52 | $19,281.40 | 7,816,410,000 |
November 11 2024 | $19,355.34 | $19,366.07 | $19,193.29 | $19,298.76 | 8,087,930,000 |
November 08 2024 | $19,255.14 | $19,318.56 | $19,224.43 | $19,286.78 | 7,316,010,000 |
November 07 2024 | $19,084.43 | $19,301.70 | $19,084.43 | $19,269.46 | 9,232,670,000 |
November 06 2024 | $18,772.76 | $19,000.50 | $18,730.21 | $18,983.47 | 8,138,050,000 |
November 05 2024 | $18,250.71 | $18,449.68 | $18,250.71 | $18,439.17 | 7,060,340,000 |
November 04 2024 | $18,220.43 | $18,308.30 | $18,112.83 | $18,179.98 | 5,762,320,000 |
November 01 2024 | $18,189.67 | $18,363.94 | $18,181.53 | $18,239.92 | 5,896,470,000 |
October 31 2024 | $18,427.31 | $18,427.31 | $18,083.95 | $18,095.15 | 6,411,940,000 |
October 30 2024 | $18,731.69 | $18,785.50 | $18,598.24 | $18,607.93 | 6,514,690,000 |
October 29 2024 | $18,576.09 | $18,753.19 | $18,509.59 | $18,712.75 | 6,881,170,000 |
October 28 2024 | $18,648.25 | $18,671.01 | $18,563.02 | $18,567.19 | 5,641,660,000 |
October 25 2024 | $18,512.58 | $18,690.01 | $18,487.06 | $18,518.61 | 6,100,040,000 |
October 24 2024 | $18,384.16 | $18,435.37 | $18,305.42 | $18,415.49 | 5,761,280,000 |
October 23 2024 | $18,502.06 | $18,509.19 | $18,146.61 | $18,276.65 | 6,245,610,000 |
October 22 2024 | $18,451.86 | $18,620.71 | $18,413.47 | $18,579.77 | 6,407,180,000 |
October 21 2024 | $18,456.48 | $18,543.58 | $18,377.63 | $18,540.01 | 6,092,180,000 |
October 18 2024 | $18,466.01 | $18,524.33 | $18,452.58 | $18,489.55 | 5,090,190,000 |
October 17 2024 | $18,537.21 | $18,541.46 | $18,368.79 | $18,373.61 | 5,806,860,000 |
October 16 2024 | $18,333.29 | $18,383.11 | $18,214.96 | $18,367.08 | 5,257,570,000 |
October 15 2024 | $18,515.97 | $18,564.25 | $18,252.52 | $18,315.59 | 6,522,700,000 |
October 14 2024 | $18,426.66 | $18,547.92 | $18,423.60 | $18,502.69 | 4,894,710,000 |
October 11 2024 | $18,217.73 | $18,375.53 | $18,208.44 | $18,342.94 | 5,140,440,000 |
October 10 2024 | $18,200.62 | $18,333.39 | $18,154.18 | $18,282.05 | 5,855,390,000 |
