The Nasdaq Composite (IXIC) returned -0.7% in December 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $15,722.91 | $15,777.43 | $15,643.94 | $15,644.97 | 3,379,850,000 |
December 30 2021 | $15,758.98 | $15,868.09 | $15,729.16 | $15,741.56 | 3,732,730,000 |
December 29 2021 | $15,794.92 | $15,821.81 | $15,679.85 | $15,766.22 | 3,694,500,000 |
December 28 2021 | $15,895.20 | $15,901.47 | $15,757.07 | $15,781.72 | 3,623,600,000 |
December 27 2021 | $15,696.83 | $15,871.40 | $15,696.83 | $15,871.26 | 3,730,120,000 |
December 23 2021 | $15,544.79 | $15,697.98 | $15,528.91 | $15,653.37 | 3,918,200,000 |
December 22 2021 | $15,319.16 | $15,525.97 | $15,303.06 | $15,521.89 | 4,080,900,000 |
December 21 2021 | $15,140.43 | $15,349.06 | $15,015.03 | $15,341.09 | 4,546,230,000 |
December 20 2021 | $14,933.00 | $15,007.30 | $14,860.04 | $14,980.94 | 4,576,750,000 |
December 17 2021 | $15,036.77 | $15,288.78 | $14,960.37 | $15,169.68 | 7,616,320,000 |
December 16 2021 | $15,629.08 | $15,633.19 | $15,119.49 | $15,180.43 | 4,890,470,000 |
December 15 2021 | $15,230.71 | $15,575.76 | $15,055.23 | $15,565.58 | 5,318,850,000 |
December 14 2021 | $15,215.96 | $15,317.55 | $15,097.35 | $15,237.64 | 4,802,460,000 |
December 13 2021 | $15,621.27 | $15,637.06 | $15,408.25 | $15,413.28 | 4,549,170,000 |
December 10 2021 | $15,629.59 | $15,677.60 | $15,477.85 | $15,630.60 | 4,395,460,000 |
December 09 2021 | $15,720.54 | $15,796.05 | $15,511.12 | $15,517.37 | 4,484,230,000 |
December 08 2021 | $15,690.65 | $15,792.64 | $15,618.88 | $15,786.99 | 4,600,800,000 |
December 07 2021 | $15,510.91 | $15,720.09 | $15,507.66 | $15,686.92 | 5,091,220,000 |
December 06 2021 | $15,117.63 | $15,281.99 | $14,931.61 | $15,225.15 | 5,095,960,000 |
December 03 2021 | $15,428.71 | $15,470.36 | $14,931.06 | $15,085.47 | 5,859,520,000 |
December 02 2021 | $15,181.82 | $15,444.54 | $15,150.12 | $15,381.32 | 5,390,100,000 |
December 01 2021 | $15,752.27 | $15,816.82 | $15,243.93 | $15,254.05 | 6,266,020,000 |
