The Nasdaq Composite (IXIC) returned -9.5% in January 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $13,812.19 | $14,242.90 | $13,767.71 | $14,239.88 | 5,124,940,000 |
January 28 2022 | $13,436.71 | $13,771.91 | $13,236.56 | $13,770.57 | 4,971,930,000 |
January 27 2022 | $13,710.99 | $13,765.91 | $13,322.66 | $13,352.78 | 5,177,380,000 |
January 26 2022 | $13,871.77 | $14,002.65 | $13,392.19 | $13,542.12 | 5,771,140,000 |
January 25 2022 | $13,610.87 | $13,781.62 | $13,414.14 | $13,539.29 | 5,019,380,000 |
January 24 2022 | $13,481.50 | $13,876.61 | $13,094.65 | $13,855.13 | 6,998,770,000 |
January 21 2022 | $14,046.22 | $14,171.72 | $13,764.24 | $13,768.92 | 5,870,830,000 |
January 20 2022 | $14,462.85 | $14,642.03 | $14,140.78 | $14,154.02 | 5,102,050,000 |
January 19 2022 | $14,582.22 | $14,658.89 | $14,331.65 | $14,340.26 | 4,665,340,000 |
January 18 2022 | $14,681.83 | $14,740.54 | $14,482.94 | $14,506.90 | 5,060,790,000 |
January 14 2022 | $14,708.02 | $14,897.68 | $14,689.43 | $14,893.75 | 4,374,020,000 |
January 13 2022 | $15,245.04 | $15,259.71 | $14,782.24 | $14,806.81 | 4,302,020,000 |
January 12 2022 | $15,263.10 | $15,319.03 | $15,117.29 | $15,188.39 | 4,338,530,000 |
January 11 2022 | $14,919.26 | $15,158.71 | $14,837.63 | $15,153.45 | 4,390,710,000 |
January 10 2022 | $14,751.78 | $14,953.85 | $14,530.23 | $14,942.83 | 5,317,180,000 |
January 07 2022 | $15,095.72 | $15,171.02 | $14,877.63 | $14,935.90 | 4,238,070,000 |
January 06 2022 | $15,024.15 | $15,198.45 | $14,914.87 | $15,080.86 | 4,790,820,000 |
January 05 2022 | $15,547.16 | $15,586.30 | $15,095.18 | $15,100.17 | 5,031,850,000 |
January 04 2022 | $15,852.14 | $15,852.14 | $15,512.41 | $15,622.72 | 5,131,110,000 |
January 03 2022 | $15,732.50 | $15,832.80 | $15,644.09 | $15,832.80 | 4,429,960,000 |
