The Nasdaq Composite (IXIC) returned -9.7% in September 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $10,697.71 | $10,883.04 | $10,572.33 | $10,575.62 | 4,649,710,000 |
September 29 2022 | $10,894.44 | $10,899.47 | $10,623.22 | $10,737.51 | 4,516,630,000 |
September 28 2022 | $10,817.52 | $11,101.50 | $10,776.34 | $11,051.64 | 4,556,100,000 |
September 27 2022 | $10,955.29 | $11,040.98 | $10,741.02 | $10,829.50 | 4,445,050,000 |
September 26 2022 | $10,833.38 | $11,024.00 | $10,789.05 | $10,802.92 | 4,697,730,000 |
September 23 2022 | $10,952.69 | $10,958.29 | $10,732.72 | $10,867.93 | 5,134,350,000 |
September 22 2022 | $11,167.38 | $11,203.77 | $11,024.64 | $11,066.81 | 4,916,470,000 |
September 21 2022 | $11,466.21 | $11,613.57 | $11,218.99 | $11,220.19 | 4,471,000,000 |
September 20 2022 | $11,440.14 | $11,520.99 | $11,343.72 | $11,425.05 | 4,028,100,000 |
September 19 2022 | $11,338.57 | $11,538.13 | $11,337.83 | $11,535.02 | 4,168,670,000 |
September 16 2022 | $11,401.21 | $11,460.43 | $11,316.92 | $11,448.40 | 7,451,840,000 |
September 15 2022 | $11,633.24 | $11,760.73 | $11,497.11 | $11,552.36 | 4,805,910,000 |
September 14 2022 | $11,680.41 | $11,746.83 | $11,602.76 | $11,719.68 | 4,861,530,000 |
September 13 2022 | $11,908.81 | $11,957.97 | $11,604.43 | $11,633.57 | 5,188,380,000 |
September 12 2022 | $12,174.94 | $12,270.19 | $12,169.28 | $12,266.41 | 4,146,680,000 |
September 09 2022 | $11,958.61 | $12,132.67 | $11,958.61 | $12,112.31 | 4,401,590,000 |
September 08 2022 | $11,679.86 | $11,896.73 | $11,660.53 | $11,862.13 | 4,329,910,000 |
September 07 2022 | $11,559.38 | $11,819.07 | $11,555.08 | $11,791.90 | 381,080,000 |
September 06 2022 | $11,643.03 | $11,679.43 | $11,471.50 | $11,544.91 | 393,010,000 |
September 02 2022 | $11,899.14 | $11,945.91 | $11,573.51 | $11,630.86 | 354,600,000 |
September 01 2022 | $11,707.44 | $11,798.37 | $11,546.52 | $11,785.13 | 405,310,000 |
