The Nasdaq Composite (IXIC) returned 19.6% between January 1, 2021 and October 31, 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 29 2021 | $15,323.29 | $15,504.12 | $15,323.29 | $15,498.39 | 5,310,370,000 |
October 28 2021 | $15,304.74 | $15,452.30 | $15,290.31 | $15,448.12 | 5,660,240,000 |
October 27 2021 | $15,276.00 | $15,364.54 | $15,235.84 | $15,235.84 | 6,083,210,000 |
October 26 2021 | $15,317.50 | $15,384.00 | $15,198.23 | $15,235.71 | 7,035,470,000 |
October 25 2021 | $15,142.92 | $15,259.63 | $15,070.75 | $15,226.71 | 5,677,320,000 |
October 22 2021 | $15,158.07 | $15,193.01 | $15,021.02 | $15,090.20 | 5,719,760,000 |
October 21 2021 | $15,104.80 | $15,222.25 | $15,094.14 | $15,215.70 | 4,880,390,000 |
October 20 2021 | $15,160.00 | $15,178.39 | $15,071.15 | $15,121.68 | 4,086,590,000 |
October 19 2021 | $15,073.13 | $15,137.85 | $15,049.73 | $15,129.09 | 4,443,000,000 |
October 18 2021 | $14,839.74 | $15,026.68 | $14,833.28 | $15,021.81 | 4,142,540,000 |
October 15 2021 | $14,891.24 | $14,904.98 | $14,847.96 | $14,897.34 | 4,473,930,000 |
October 14 2021 | $14,717.50 | $14,827.56 | $14,699.52 | $14,823.43 | 4,240,520,000 |
October 13 2021 | $14,537.17 | $14,589.28 | $14,471.88 | $14,571.64 | 4,032,440,000 |
October 12 2021 | $14,539.09 | $14,552.71 | $14,441.60 | $14,465.92 | 4,037,030,000 |
October 11 2021 | $14,540.08 | $14,665.99 | $14,482.62 | $14,486.20 | 3,522,230,000 |
October 08 2021 | $14,694.72 | $14,699.91 | $14,569.68 | $14,579.54 | 3,557,630,000 |
October 07 2021 | $14,631.80 | $14,755.72 | $14,615.14 | $14,654.02 | 3,936,210,000 |
October 06 2021 | $14,289.45 | $14,509.55 | $14,259.07 | $14,501.91 | 4,443,760,000 |
October 05 2021 | $14,312.86 | $14,508.65 | $14,299.78 | $14,433.83 | 4,143,190,000 |
October 04 2021 | $14,493.12 | $14,499.74 | $14,181.69 | $14,255.48 | 4,539,650,000 |
October 01 2021 | $14,494.93 | $14,606.82 | $14,324.01 | $14,566.70 | 4,688,550,000 |
September 30 2021 | $14,582.60 | $14,632.36 | $14,444.30 | $14,448.58 | 5,910,550,000 |
September 29 2021 | $14,614.88 | $14,676.62 | $14,493.67 | $14,512.44 | 5,246,170,000 |
September 28 2021 | $14,787.21 | $14,817.74 | $14,539.88 | $14,546.68 | 4,954,270,000 |
September 27 2021 | $14,954.18 | $15,003.16 | $14,864.96 | $14,969.97 | 4,619,450,000 |
