The Nasdaq Composite (IXIC) has returned 13.2% between September 13, 2024 and December 13, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2024 | $19,947.30 | $20,018.24 | $19,897.38 | $19,902.84 | 6,575,283,000 |
December 11 2024 | $19,832.96 | $20,055.93 | $19,830.64 | $20,034.89 | 6,639,720,000 |
December 10 2024 | $19,796.39 | $19,887.08 | $19,641.34 | $19,687.24 | 6,843,850,000 |
December 09 2024 | $19,824.09 | $19,872.79 | $19,698.05 | $19,736.69 | 7,884,620,000 |
December 06 2024 | $19,743.96 | $19,863.15 | $19,734.42 | $19,859.77 | 6,787,610,000 |
December 05 2024 | $19,756.40 | $19,790.03 | $19,688.59 | $19,700.26 | 7,229,510,000 |
December 04 2024 | $19,587.48 | $19,741.76 | $19,575.40 | $19,735.12 | 7,870,030,000 |
December 03 2024 | $19,364.34 | $19,486.15 | $19,340.41 | $19,480.91 | 6,005,160,000 |
December 02 2024 | $19,255.43 | $19,436.92 | $19,255.43 | $19,403.95 | 6,370,530,000 |
November 29 2024 | $19,087.47 | $19,245.49 | $19,066.52 | $19,218.17 | 4,042,550,000 |
November 27 2024 | $19,132.99 | $19,133.11 | $18,937.20 | $19,060.48 | 5,619,090,000 |
November 26 2024 | $19,109.08 | $19,184.40 | $19,100.73 | $19,174.30 | 6,411,770,000 |
November 25 2024 | $19,140.59 | $19,208.68 | $18,969.35 | $19,054.84 | 7,932,980,000 |
November 22 2024 | $18,966.32 | $19,025.77 | $18,899.48 | $19,003.65 | 6,575,820,000 |
November 21 2024 | $19,072.78 | $19,110.89 | $18,714.06 | $18,972.42 | 7,492,540,000 |
November 20 2024 | $18,971.31 | $18,974.91 | $18,724.39 | $18,966.14 | 7,121,670,000 |
November 19 2024 | $18,699.71 | $18,992.08 | $18,689.83 | $18,987.47 | 7,246,610,000 |
November 18 2024 | $18,717.93 | $18,865.28 | $18,672.30 | $18,791.81 | 8,455,360,000 |
November 15 2024 | $18,929.92 | $18,936.75 | $18,598.87 | $18,680.12 | 8,002,270,000 |
November 14 2024 | $19,256.09 | $19,275.80 | $19,073.39 | $19,107.65 | 8,680,480,000 |
November 13 2024 | $19,286.46 | $19,358.48 | $19,191.13 | $19,230.72 | 9,623,670,000 |
November 12 2024 | $19,289.81 | $19,343.05 | $19,168.52 | $19,281.40 | 7,816,410,000 |
November 11 2024 | $19,355.34 | $19,366.07 | $19,193.29 | $19,298.76 | 8,087,930,000 |
November 08 2024 | $19,255.14 | $19,318.56 | $19,224.43 | $19,286.78 | 7,316,010,000 |
November 07 2024 | $19,084.43 | $19,301.70 | $19,084.43 | $19,269.46 | 9,232,670,000 |
