The Nasdaq Composite (IXIC) returned -4.4% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $6,649.52 | $6,659.96 | $6,570.06 | $6,635.28 | 2,109,320,000 |
December 28 2018 | $6,616.79 | $6,684.18 | $6,529.22 | $6,584.52 | 2,216,250,000 |
December 27 2018 | $6,457.19 | $6,583.01 | $6,336.97 | $6,579.49 | 2,449,110,000 |
December 26 2018 | $6,257.86 | $6,555.53 | $6,214.34 | $6,554.36 | 2,572,890,000 |
December 24 2018 | $6,278.49 | $6,355.18 | $6,190.17 | $6,192.92 | 1,647,440,000 |
December 21 2018 | $6,573.49 | $6,586.68 | $6,304.63 | $6,332.99 | 4,571,670,000 |
December 20 2018 | $6,607.76 | $6,666.20 | $6,447.91 | $6,528.41 | 3,282,440,000 |
December 19 2018 | $6,777.59 | $6,868.86 | $6,586.50 | $6,636.83 | 2,919,140,000 |
December 18 2018 | $6,809.82 | $6,847.27 | $6,733.71 | $6,783.91 | 2,623,270,000 |
December 17 2018 | $6,886.46 | $6,931.81 | $6,710.01 | $6,753.73 | 2,697,400,000 |
December 14 2018 | $6,986.37 | $7,027.17 | $6,898.99 | $6,910.66 | 2,218,330,000 |
December 13 2018 | $7,135.28 | $7,154.64 | $7,034.82 | $7,070.33 | 2,162,210,000 |
December 12 2018 | $7,127.00 | $7,197.29 | $7,096.56 | $7,098.31 | 2,427,080,000 |
December 11 2018 | $7,121.66 | $7,129.83 | $6,983.01 | $7,031.83 | 2,286,810,000 |
December 10 2018 | $6,959.63 | $7,047.62 | $6,878.99 | $7,020.52 | 2,380,270,000 |
December 07 2018 | $7,163.49 | $7,205.37 | $6,945.27 | $6,969.25 | 2,504,680,000 |
December 06 2018 | $7,017.05 | $7,189.52 | $6,984.34 | $7,188.26 | 2,857,650,000 |
December 04 2018 | $7,407.95 | $7,421.11 | $7,150.11 | $7,158.43 | 2,655,720,000 |
December 03 2018 | $7,486.13 | $7,486.51 | $7,392.22 | $7,441.51 | 2,643,150,000 |
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 |
