The Nasdaq Composite (IXIC) returned -6.1% between May 19, 2021 and May 13, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 12 2023 | $12,350.52 | $12,364.65 | $12,209.58 | $12,284.74 | 4,170,000,000 |
May 11 2023 | $12,321.26 | $12,347.38 | $12,255.44 | $12,328.51 | 4,489,490,000 |
May 10 2023 | $12,286.66 | $12,337.69 | $12,180.86 | $12,306.44 | 4,948,260,000 |
May 09 2023 | $12,195.78 | $12,216.13 | $12,174.06 | $12,179.55 | 4,126,780,000 |
May 08 2023 | $12,231.68 | $12,264.99 | $12,178.26 | $12,256.92 | 4,216,360,000 |
May 05 2023 | $12,073.03 | $12,264.83 | $12,065.72 | $12,235.41 | 4,574,790,000 |
May 04 2023 | $11,997.34 | $12,033.15 | $11,925.37 | $11,966.40 | 4,745,780,000 |
May 03 2023 | $12,097.04 | $12,212.55 | $12,022.46 | $12,025.33 | 5,782,160,000 |
May 02 2023 | $12,198.02 | $12,206.58 | $12,015.23 | $12,080.51 | 5,501,410,000 |
May 01 2023 | $12,210.05 | $12,261.32 | $12,181.08 | $12,212.60 | 5,168,430,000 |
April 28 2023 | $12,117.54 | $12,227.72 | $12,082.57 | $12,226.58 | 5,331,380,000 |
April 27 2023 | $11,972.15 | $12,154.01 | $11,950.92 | $12,142.24 | 5,253,710,000 |
April 26 2023 | $11,913.23 | $11,967.99 | $11,833.07 | $11,854.35 | 5,281,970,000 |
April 25 2023 | $11,968.81 | $11,990.46 | $11,798.77 | $11,799.16 | 4,806,020,000 |
April 24 2023 | $12,053.47 | $12,103.58 | $11,960.30 | $12,037.20 | 4,854,050,000 |
April 21 2023 | $12,046.03 | $12,097.15 | $11,986.82 | $12,072.46 | 4,868,050,000 |
April 20 2023 | $12,039.08 | $12,155.96 | $12,011.95 | $12,059.56 | 4,590,530,000 |
April 19 2023 | $12,063.68 | $12,191.10 | $12,060.17 | $12,157.23 | 4,972,700,000 |
April 18 2023 | $12,234.56 | $12,245.43 | $12,110.23 | $12,153.41 | 4,851,810,000 |
April 17 2023 | $12,108.23 | $12,159.02 | $12,064.10 | $12,157.72 | 4,823,180,000 |
April 14 2023 | $12,117.91 | $12,205.72 | $12,026.55 | $12,123.47 | 4,655,740,000 |
April 13 2023 | $11,997.42 | $12,178.80 | $11,995.94 | $12,166.27 | 4,942,990,000 |
April 12 2023 | $12,110.87 | $12,134.50 | $11,916.54 | $11,929.34 | 4,909,770,000 |
April 11 2023 | $12,080.24 | $12,091.27 | $12,011.40 | $12,031.88 | 4,676,960,000 |
April 10 2023 | $11,975.13 | $12,084.95 | $11,924.20 | $12,084.36 | 4,334,070,000 |
