The Nasdaq Composite (IXIC) returned -4.2% in Q3 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $13,337.71 | $13,382.98 | $13,177.09 | $13,219.32 | 5,138,500,000 |
September 28 2023 | $13,043.37 | $13,270.97 | $13,025.11 | $13,201.28 | 4,648,390,000 |
September 27 2023 | $13,115.36 | $13,156.37 | $12,963.16 | $13,092.85 | 4,841,410,000 |
September 26 2023 | $13,180.96 | $13,199.13 | $13,033.40 | $13,063.61 | 4,693,540,000 |
September 25 2023 | $13,172.54 | $13,277.83 | $13,132.00 | $13,271.32 | 4,100,290,000 |
September 22 2023 | $13,287.17 | $13,353.22 | $13,200.64 | $13,211.81 | 4,302,700,000 |
September 21 2023 | $13,328.06 | $13,362.23 | $13,222.56 | $13,223.98 | 5,014,890,000 |
September 20 2023 | $13,710.26 | $13,727.81 | $13,467.28 | $13,469.13 | 4,782,440,000 |
September 19 2023 | $13,649.44 | $13,705.15 | $13,578.87 | $13,678.19 | 4,453,460,000 |
September 18 2023 | $13,669.96 | $13,751.28 | $13,663.46 | $13,710.24 | 4,855,880,000 |
September 15 2023 | $13,889.20 | $13,895.75 | $13,684.24 | $13,708.33 | 8,162,210,000 |
September 14 2023 | $13,889.76 | $13,957.57 | $13,810.66 | $13,926.05 | 4,649,010,000 |
September 13 2023 | $13,773.67 | $13,868.57 | $13,733.82 | $13,813.59 | 4,840,310,000 |
September 12 2023 | $13,858.94 | $13,913.60 | $13,763.69 | $13,773.61 | 4,595,490,000 |
September 11 2023 | $13,884.03 | $13,937.47 | $13,805.13 | $13,917.89 | 4,538,870,000 |
September 08 2023 | $13,754.71 | $13,843.37 | $13,733.18 | $13,761.53 | 4,160,360,000 |
September 07 2023 | $13,675.11 | $13,774.63 | $13,642.47 | $13,748.83 | 4,320,830,000 |
September 06 2023 | $13,988.81 | $14,001.95 | $13,802.42 | $13,872.47 | 4,215,320,000 |
September 05 2023 | $13,994.54 | $14,060.85 | $13,945.65 | $14,020.95 | 4,379,790,000 |
September 01 2023 | $14,129.96 | $14,149.62 | $13,982.42 | $14,031.81 | 4,033,960,000 |
August 31 2023 | $14,041.54 | $14,114.67 | $14,010.48 | $14,034.97 | 4,568,610,000 |
August 30 2023 | $13,961.77 | $14,050.82 | $13,924.20 | $14,019.31 | 4,364,600,000 |
August 29 2023 | $13,687.23 | $13,959.81 | $13,677.06 | $13,943.76 | 4,748,180,000 |
August 28 2023 | $13,695.36 | $13,735.98 | $13,626.64 | $13,705.13 | 3,666,680,000 |
August 25 2023 | $13,514.37 | $13,633.42 | $13,376.35 | $13,590.65 | 3,970,060,000 |
