The Nasdaq Composite (IXIC) returned 0.7% in April 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2018 | $7,133.95 | $7,169.80 | $7,065.41 | $7,066.27 | 1,987,020,000 |
April 27 2018 | $7,195.52 | $7,197.15 | $7,083.95 | $7,119.80 | 2,027,530,000 |
April 26 2018 | $7,080.49 | $7,143.94 | $7,055.66 | $7,118.68 | 2,127,140,000 |
April 25 2018 | $7,009.99 | $7,030.74 | $6,926.97 | $7,003.74 | 2,026,690,000 |
April 24 2018 | $7,160.77 | $7,171.67 | $6,961.52 | $7,007.35 | 2,149,250,000 |
April 23 2018 | $7,173.99 | $7,195.72 | $7,094.43 | $7,128.60 | 1,737,370,000 |
April 20 2018 | $7,220.64 | $7,222.99 | $7,123.49 | $7,146.13 | 1,921,790,000 |
April 19 2018 | $7,258.61 | $7,277.45 | $7,215.17 | $7,238.06 | 1,963,950,000 |
April 18 2018 | $7,292.38 | $7,319.58 | $7,259.90 | $7,295.24 | 1,893,220,000 |
April 17 2018 | $7,215.12 | $7,298.59 | $7,206.55 | $7,281.10 | 1,913,230,000 |
April 16 2018 | $7,153.87 | $7,178.51 | $7,115.85 | $7,156.28 | 1,795,950,000 |
April 13 2018 | $7,179.62 | $7,183.62 | $7,078.14 | $7,106.65 | 1,743,640,000 |
April 12 2018 | $7,112.02 | $7,166.00 | $7,105.09 | $7,140.25 | 2,021,110,000 |
April 11 2018 | $7,055.00 | $7,128.54 | $7,055.00 | $7,069.03 | 1,852,120,000 |
April 10 2018 | $7,060.99 | $7,117.98 | $7,014.88 | $7,094.30 | 2,238,770,000 |
April 09 2018 | $6,971.45 | $7,074.95 | $6,944.96 | $6,950.34 | 2,080,900,000 |
April 06 2018 | $6,999.57 | $7,066.64 | $6,877.76 | $6,915.11 | 2,350,540,000 |
April 05 2018 | $7,099.25 | $7,112.38 | $7,036.62 | $7,076.55 | 2,124,660,000 |
April 04 2018 | $6,811.77 | $7,059.29 | $6,811.77 | $7,042.11 | 2,254,070,000 |
April 03 2018 | $6,924.35 | $6,963.71 | $6,835.23 | $6,941.28 | 2,328,510,000 |
April 02 2018 | $7,016.17 | $7,044.71 | $6,805.96 | $6,870.12 | 2,394,730,000 |
