The Nasdaq Composite (IXIC) returned 15.8% between 2020 and 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2022 | $10,462.19 | $10,502.08 | $10,207.47 | $10,466.48 | 15,783,390,000 |
Week of December 19 2022 | $10,707.44 | $10,753.57 | $10,313.32 | $10,497.86 | 22,410,180,000 |
Week of December 12 2022 | $11,015.48 | $11,571.64 | $10,642.10 | $10,705.41 | 29,946,270,000 |
Week of December 05 2022 | $11,380.99 | $11,425.51 | $10,910.62 | $11,004.62 | 22,186,460,000 |
Week of November 28 2022 | $11,147.57 | $11,546.77 | $10,944.37 | $11,461.50 | 25,198,780,000 |
Week of November 21 2022 | $11,091.01 | $11,310.82 | $10,975.66 | $11,226.36 | 14,779,100,000 |
Week of November 14 2022 | $11,233.90 | $11,492.62 | $11,006.21 | $11,146.06 | 23,736,340,000 |
Week of November 07 2022 | $10,516.94 | $11,352.43 | $10,344.01 | $11,323.33 | 26,869,400,000 |
Week of October 31 2022 | $11,028.43 | $11,156.35 | $10,262.93 | $10,475.25 | 25,423,620,000 |
Week of October 24 2022 | $10,867.07 | $11,210.38 | $10,713.33 | $11,102.45 | 24,680,370,000 |
Week of October 17 2022 | $10,575.65 | $10,972.97 | $10,542.43 | $10,859.72 | 23,776,090,000 |
Week of October 10 2022 | $10,659.95 | $10,766.69 | $10,088.83 | $10,321.39 | 22,512,590,000 |
Week of October 03 2022 | $10,659.01 | $11,230.44 | $10,577.89 | $10,652.40 | 22,569,590,000 |
Week of September 26 2022 | $10,833.38 | $11,101.50 | $10,572.33 | $10,575.62 | 22,865,220,000 |
Week of September 19 2022 | $11,338.57 | $11,613.57 | $10,732.72 | $10,867.93 | 22,718,590,000 |
Week of September 12 2022 | $12,174.94 | $12,270.19 | $11,316.92 | $11,448.40 | 26,454,340,000 |
Week of September 05 2022 | $11,643.03 | $12,132.67 | $11,471.50 | $12,112.31 | 9,505,590,000 |
Week of August 29 2022 | $12,021.05 | $12,124.87 | $11,546.52 | $11,630.86 | 14,485,870,000 |
Week of August 22 2022 | $12,523.16 | $12,655.84 | $12,141.52 | $12,141.71 | 20,755,470,000 |
Week of August 15 2022 | $12,996.63 | $13,181.09 | $12,674.87 | $12,705.22 | 23,859,110,000 |
Week of August 08 2022 | $12,703.72 | $13,047.19 | $12,438.86 | $13,047.19 | 26,139,090,000 |
Week of August 01 2022 | $12,317.96 | $12,736.19 | $12,260.48 | $12,657.55 | 25,041,480,000 |
Week of July 25 2022 | $11,837.96 | $12,426.26 | $11,533.37 | $12,390.69 | 22,911,390,000 |
Week of July 18 2022 | $11,561.64 | $12,093.02 | $11,322.84 | $11,834.11 | 25,029,210,000 |
Week of July 11 2022 | $11,524.49 | $11,541.10 | $11,005.93 | $11,452.42 | 21,822,890,000 |
