The Nasdaq Composite (IXIC) returned -5.8% in September 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2020 | $11,092.90 | $11,277.96 | $11,092.90 | $11,167.51 | 4,260,630,000 |
September 29 2020 | $11,109.00 | $11,153.23 | $11,065.63 | $11,085.25 | 3,389,040,000 |
September 28 2020 | $11,084.38 | $11,120.79 | $11,019.14 | $11,117.53 | 3,591,740,000 |
September 25 2020 | $10,680.46 | $10,939.55 | $10,639.98 | $10,913.56 | 3,785,270,000 |
September 24 2020 | $10,551.02 | $10,799.55 | $10,520.22 | $10,672.27 | 4,086,360,000 |
September 23 2020 | $10,950.82 | $10,962.03 | $10,612.91 | $10,632.99 | 4,097,320,000 |
September 22 2020 | $10,873.30 | $10,979.65 | $10,737.52 | $10,963.64 | 3,515,440,000 |
September 21 2020 | $10,610.14 | $10,782.74 | $10,519.49 | $10,778.80 | 3,900,970,000 |
September 18 2020 | $10,973.45 | $10,977.68 | $10,639.95 | $10,793.28 | 5,759,090,000 |
September 17 2020 | $10,796.05 | $10,974.45 | $10,783.81 | $10,910.28 | 3,740,110,000 |
September 16 2020 | $11,222.08 | $11,245.42 | $11,046.43 | $11,050.47 | 3,678,020,000 |
September 15 2020 | $11,193.96 | $11,244.46 | $11,127.98 | $11,190.32 | 3,786,110,000 |
September 14 2020 | $11,010.14 | $11,118.29 | $10,982.26 | $11,056.65 | 3,737,610,000 |
September 11 2020 | $11,010.07 | $11,033.04 | $10,728.03 | $10,853.55 | 3,630,250,000 |
September 10 2020 | $11,235.53 | $11,299.53 | $10,875.02 | $10,919.59 | 3,840,010,000 |
September 09 2020 | $11,064.76 | $11,217.69 | $10,970.45 | $11,141.56 | 3,550,660,000 |
September 08 2020 | $10,900.70 | $11,131.50 | $10,837.20 | $10,847.69 | 3,905,420,000 |
September 04 2020 | $11,396.24 | $11,531.18 | $10,875.87 | $11,313.13 | 4,284,440,000 |
September 03 2020 | $11,861.90 | $11,894.40 | $11,361.36 | $11,458.10 | 4,465,010,000 |
September 02 2020 | $12,047.26 | $12,074.06 | $11,836.18 | $12,056.44 | 3,982,360,000 |
September 01 2020 | $11,850.96 | $11,945.72 | $11,794.78 | $11,939.67 | 3,511,060,000 |
