The Nasdaq Composite (IXIC) returned 0% in November 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2018 | $7,279.30 | $7,332.79 | $7,255.68 | $7,330.54 | 2,547,970,000 |
November 29 2018 | $7,267.37 | $7,319.96 | $7,217.69 | $7,273.08 | 2,018,190,000 |
November 28 2018 | $7,135.08 | $7,292.71 | $7,090.98 | $7,291.59 | 2,413,120,000 |
November 27 2018 | $7,041.23 | $7,105.14 | $7,014.36 | $7,082.70 | 2,076,790,000 |
November 26 2018 | $7,026.50 | $7,083.93 | $7,003.12 | $7,081.85 | 2,036,910,000 |
November 23 2018 | $6,919.52 | $6,987.89 | $6,919.16 | $6,938.98 | 958,950,000 |
November 21 2018 | $6,985.51 | $7,029.93 | $6,951.62 | $6,972.25 | 1,867,840,000 |
November 20 2018 | $6,867.43 | $6,994.75 | $6,830.76 | $6,908.82 | 2,672,250,000 |
November 19 2018 | $7,217.24 | $7,224.12 | $7,011.40 | $7,028.48 | 2,381,430,000 |
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 |
