The Nasdaq Composite (IXIC) returned 38.7% between November 1, 2023 and August 23, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 23 2024 | $17,772.73 | $17,941.27 | $17,700.27 | $17,877.79 | 5,380,810,000 |
August 22 2024 | $17,993.72 | $18,017.69 | $17,589.15 | $17,619.35 | 5,065,360,000 |
August 21 2024 | $17,840.51 | $17,963.07 | $17,790.98 | $17,918.99 | 4,765,150,000 |
August 20 2024 | $17,849.09 | $17,932.53 | $17,758.20 | $17,816.94 | 5,305,260,000 |
August 19 2024 | $17,649.74 | $17,877.44 | $17,585.58 | $17,876.77 | 5,564,300,000 |
August 16 2024 | $17,516.40 | $17,674.65 | $17,502.83 | $17,631.72 | 5,138,150,000 |
August 15 2024 | $17,394.54 | $17,602.72 | $17,375.41 | $17,594.50 | 5,478,170,000 |
August 14 2024 | $17,227.64 | $17,260.73 | $17,032.17 | $17,192.60 | 4,985,480,000 |
August 13 2024 | $16,944.74 | $17,192.79 | $16,943.95 | $17,187.61 | 5,469,160,000 |
August 12 2024 | $16,793.64 | $16,895.79 | $16,699.39 | $16,780.61 | 4,890,850,000 |
August 09 2024 | $16,636.52 | $16,789.22 | $16,574.57 | $16,745.30 | 5,783,410,000 |
August 08 2024 | $16,408.27 | $16,694.25 | $16,262.93 | $16,660.02 | 5,815,880,000 |
August 07 2024 | $16,622.31 | $16,709.81 | $16,179.53 | $16,195.81 | 5,913,620,000 |
August 06 2024 | $16,261.36 | $16,620.31 | $16,137.65 | $16,366.85 | 5,908,930,000 |
August 05 2024 | $15,712.53 | $16,453.46 | $15,708.54 | $16,200.08 | 6,852,190,000 |
August 02 2024 | $16,780.45 | $16,920.63 | $16,582.79 | $16,776.16 | 6,313,870,000 |
August 01 2024 | $17,647.03 | $17,791.58 | $17,051.42 | $17,194.15 | 6,664,550,000 |
July 31 2024 | $17,499.23 | $17,693.98 | $17,438.60 | $17,599.40 | 6,292,560,000 |
July 30 2024 | $17,424.10 | $17,468.56 | $17,015.38 | $17,147.42 | 5,564,310,000 |
July 29 2024 | $17,444.39 | $17,535.32 | $17,299.83 | $17,370.20 | 4,897,230,000 |
July 26 2024 | $17,331.95 | $17,454.57 | $17,239.99 | $17,357.88 | 5,281,560,000 |
July 25 2024 | $17,352.64 | $17,544.46 | $17,033.96 | $17,181.72 | 6,114,350,000 |
July 24 2024 | $17,733.91 | $17,747.06 | $17,313.52 | $17,342.41 | 6,735,560,000 |
July 23 2024 | $17,982.74 | $18,128.38 | $17,968.10 | $17,997.35 | 4,938,000,000 |
July 22 2024 | $17,923.65 | $18,040.99 | $17,839.76 | $18,007.57 | 5,093,620,000 |
