The Nasdaq Composite (IXIC) returned 42.6% in 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $12,877.09 | $12,902.07 | $12,821.23 | $12,888.28 | 4,815,840,000 |
December 30 2020 | $12,906.51 | $12,924.93 | $12,857.76 | $12,870.00 | 5,343,010,000 |
December 29 2020 | $12,965.39 | $12,973.33 | $12,821.96 | $12,850.22 | 4,726,920,000 |
December 28 2020 | $12,914.64 | $12,930.89 | $12,827.45 | $12,899.42 | 5,109,140,000 |
December 24 2020 | $12,791.54 | $12,833.55 | $12,767.64 | $12,804.73 | 3,305,960,000 |
December 23 2020 | $12,834.94 | $12,841.92 | $12,758.67 | $12,771.11 | 7,100,250,000 |
December 22 2020 | $12,785.22 | $12,840.57 | $12,695.31 | $12,807.92 | 5,811,850,000 |
December 21 2020 | $12,596.14 | $12,751.27 | $12,525.22 | $12,742.52 | 5,192,860,000 |
December 18 2020 | $12,804.93 | $12,809.60 | $12,654.60 | $12,755.64 | 7,125,800,000 |
December 17 2020 | $12,730.78 | $12,765.25 | $12,696.35 | $12,764.75 | 5,029,830,000 |
December 16 2020 | $12,611.04 | $12,687.32 | $12,566.38 | $12,658.19 | 4,592,700,000 |
December 15 2020 | $12,543.26 | $12,596.13 | $12,465.42 | $12,595.06 | 4,423,650,000 |
December 14 2020 | $12,447.44 | $12,543.00 | $12,432.71 | $12,440.04 | 4,491,930,000 |
December 11 2020 | $12,336.79 | $12,383.50 | $12,246.77 | $12,377.87 | 4,292,680,000 |
December 10 2020 | $12,247.55 | $12,431.56 | $12,214.74 | $12,405.81 | 4,518,580,000 |
December 09 2020 | $12,591.69 | $12,607.14 | $12,290.78 | $12,338.95 | 5,168,450,000 |
December 08 2020 | $12,503.17 | $12,594.54 | $12,453.21 | $12,582.77 | 4,809,480,000 |
December 07 2020 | $12,461.00 | $12,536.23 | $12,460.55 | $12,519.95 | 4,771,820,000 |
December 04 2020 | $12,399.32 | $12,464.23 | $12,376.44 | $12,464.23 | 5,086,900,000 |
December 03 2020 | $12,369.26 | $12,439.02 | $12,356.99 | $12,377.18 | 5,209,980,000 |
December 02 2020 | $12,285.75 | $12,360.06 | $12,217.35 | $12,349.37 | 5,194,960,000 |
December 01 2020 | $12,313.36 | $12,405.79 | $12,263.93 | $12,355.11 | 6,512,420,000 |
November 30 2020 | $12,224.25 | $12,244.65 | $12,027.16 | $12,198.74 | 7,760,390,000 |
November 27 2020 | $12,159.18 | $12,236.23 | $12,154.57 | $12,205.85 | 3,401,830,000 |
November 25 2020 | $12,053.89 | $12,114.77 | $12,020.95 | $12,094.40 | 4,448,640,000 |
