The Nasdaq Composite (IXIC) returned -2% between May 1, 2022 and May 31, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $12,137.54 | $12,190.08 | $11,942.50 | $12,081.39 | 6,045,500,000 |
May 27 2022 | $11,869.69 | $12,131.66 | $11,856.82 | $12,131.13 | 4,793,900,000 |
May 26 2022 | $11,409.84 | $11,796.97 | $11,406.16 | $11,740.65 | 4,672,620,000 |
May 25 2022 | $11,225.03 | $11,511.90 | $11,211.85 | $11,434.74 | 4,519,690,000 |
May 24 2022 | $11,326.44 | $11,351.61 | $11,092.48 | $11,264.45 | 4,724,430,000 |
May 23 2022 | $11,396.28 | $11,552.07 | $11,304.56 | $11,535.27 | 4,552,200,000 |
May 20 2022 | $11,542.67 | $11,552.21 | $11,035.69 | $11,354.62 | 5,434,370,000 |
May 19 2022 | $11,364.40 | $11,562.82 | $11,313.31 | $11,388.50 | 5,154,410,000 |
May 18 2022 | $11,790.68 | $11,826.22 | $11,381.69 | $11,418.15 | 5,064,120,000 |
May 17 2022 | $11,905.57 | $11,988.43 | $11,754.28 | $11,984.52 | 5,093,960,000 |
May 16 2022 | $11,727.14 | $11,804.59 | $11,627.53 | $11,662.79 | 4,930,250,000 |
May 13 2022 | $11,555.97 | $11,856.71 | $11,510.26 | $11,805.00 | 5,894,020,000 |
May 12 2022 | $11,199.25 | $11,547.33 | $11,108.76 | $11,370.96 | 6,679,470,000 |
May 11 2022 | $11,645.57 | $11,844.51 | $11,339.18 | $11,364.24 | 6,152,370,000 |
May 10 2022 | $11,900.34 | $11,944.94 | $11,566.28 | $11,737.67 | 6,218,260,000 |
May 09 2022 | $11,923.03 | $11,990.61 | $11,574.94 | $11,623.25 | 5,939,140,000 |
May 06 2022 | $12,246.83 | $12,358.42 | $11,990.15 | $12,144.66 | 5,324,480,000 |
May 05 2022 | $12,787.52 | $12,787.52 | $12,183.56 | $12,317.69 | 5,308,920,000 |
May 04 2022 | $12,574.73 | $12,985.01 | $12,367.02 | $12,964.86 | 5,498,050,000 |
May 03 2022 | $12,511.46 | $12,645.83 | $12,460.99 | $12,563.76 | 4,547,280,000 |
May 02 2022 | $12,331.69 | $12,542.54 | $12,202.41 | $12,536.02 | 4,918,240,000 |