The lowest closing price for the Nasdaq Composite (IXIC) in August 2020 was $10,782.82, on August 11, 2020. It was up 8.5% for the month. The latest price is $16,660.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2020 | $11,718.81 | $11,829.84 | $11,697.42 | $11,775.46 | 3,596,980,000 |
August 28 2020 | $11,689.28 | $11,708.77 | $11,634.77 | $11,695.63 | 2,997,810,000 |
August 27 2020 | $11,688.19 | $11,730.01 | $11,551.01 | $11,625.34 | 3,535,800,000 |
August 26 2020 | $11,516.62 | $11,672.05 | $11,507.46 | $11,665.06 | 3,441,550,000 |
August 25 2020 | $11,370.23 | $11,468.26 | $11,343.04 | $11,466.47 | 3,454,500,000 |
August 24 2020 | $11,449.25 | $11,462.05 | $11,297.53 | $11,379.72 | 3,885,880,000 |
August 21 2020 | $11,258.44 | $11,326.21 | $11,245.44 | $11,311.80 | 3,905,670,000 |
August 20 2020 | $11,096.40 | $11,283.62 | $11,090.03 | $11,264.95 | 4,170,980,000 |
August 19 2020 | $11,214.80 | $11,257.42 | $11,132.10 | $11,146.46 | 3,467,890,000 |
August 18 2020 | $11,170.75 | $11,230.62 | $11,103.83 | $11,210.84 | 3,199,470,000 |
August 17 2020 | $11,083.25 | $11,144.53 | $11,080.30 | $11,129.73 | 3,193,160,000 |
August 14 2020 | $11,042.24 | $11,058.44 | $10,972.06 | $11,019.30 | 3,491,320,000 |
August 13 2020 | $11,026.86 | $11,124.85 | $11,007.50 | $11,042.50 | 3,444,140,000 |
August 12 2020 | $10,878.12 | $11,036.72 | $10,877.16 | $11,012.24 | 3,716,840,000 |
August 11 2020 | $10,942.66 | $10,989.42 | $10,762.71 | $10,782.82 | 4,303,980,000 |
August 10 2020 | $11,033.73 | $11,040.24 | $10,849.46 | $10,968.36 | 4,018,530,000 |
August 07 2020 | $11,072.53 | $11,126.04 | $10,920.37 | $11,010.98 | 4,230,720,000 |
August 06 2020 | $10,989.98 | $11,121.19 | $10,963.41 | $11,108.07 | 4,086,290,000 |
August 05 2020 | $10,967.87 | $11,002.11 | $10,943.72 | $10,998.40 | 4,119,550,000 |
August 04 2020 | $10,897.89 | $10,941.91 | $10,852.90 | $10,941.17 | 3,973,570,000 |
August 03 2020 | $10,848.64 | $10,927.56 | $10,831.15 | $10,902.80 | 4,173,600,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
