The Nasdaq Composite (IXIC) returned -13.6% in April 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $12,710.42 | $12,861.83 | $12,315.74 | $12,334.64 | 4,719,290,000 |
April 28 2022 | $12,712.86 | $12,948.52 | $12,487.86 | $12,871.53 | 5,030,570,000 |
April 27 2022 | $12,500.88 | $12,703.79 | $12,430.90 | $12,488.93 | 4,773,290,000 |
April 26 2022 | $12,918.04 | $12,918.04 | $12,490.74 | $12,490.74 | 5,136,770,000 |
April 25 2022 | $12,749.17 | $13,011.45 | $12,722.59 | $13,004.85 | 4,827,790,000 |
April 22 2022 | $13,168.80 | $13,212.60 | $12,828.02 | $12,839.29 | 4,457,380,000 |
April 21 2022 | $13,623.70 | $13,710.70 | $13,140.83 | $13,174.65 | 5,206,320,000 |
April 20 2022 | $13,665.38 | $13,678.55 | $13,426.13 | $13,453.07 | 4,639,440,000 |
April 19 2022 | $13,312.44 | $13,643.97 | $13,281.22 | $13,619.66 | 4,527,480,000 |
April 18 2022 | $13,319.39 | $13,414.27 | $13,222.03 | $13,332.36 | 4,350,150,000 |
April 14 2022 | $13,647.43 | $13,662.93 | $13,345.22 | $13,351.08 | 4,623,410,000 |
April 13 2022 | $13,373.12 | $13,679.43 | $13,353.66 | $13,643.59 | 4,887,660,000 |
April 12 2022 | $13,584.69 | $13,685.95 | $13,317.74 | $13,371.57 | 4,965,220,000 |
April 11 2022 | $13,547.29 | $13,585.08 | $13,401.39 | $13,411.96 | 4,916,860,000 |
April 08 2022 | $13,830.47 | $13,866.06 | $13,693.69 | $13,711.00 | 4,554,890,000 |
April 07 2022 | $13,861.49 | $13,978.25 | $13,689.23 | $13,897.30 | 4,822,420,000 |
April 06 2022 | $14,002.58 | $14,032.84 | $13,788.90 | $13,888.82 | 5,265,740,000 |
April 05 2022 | $14,490.26 | $14,500.29 | $14,169.12 | $14,204.17 | 4,707,090,000 |
April 04 2022 | $14,304.35 | $14,534.38 | $14,286.45 | $14,532.55 | 4,598,480,000 |
April 01 2022 | $14,269.53 | $14,306.94 | $14,131.81 | $14,261.50 | 4,984,050,000 |
