The Nasdaq Composite (IXIC) returned -29.2% between January 1, 2022 and January 20, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 20 2023 | $10,924.66 | $11,143.17 | $10,885.65 | $11,140.43 | 5,980,110,000 |
January 19 2023 | $10,890.40 | $10,932.52 | $10,804.57 | $10,852.27 | 4,660,800,000 |
January 18 2023 | $11,170.95 | $11,223.41 | $10,952.05 | $10,957.01 | 5,288,630,000 |
January 17 2023 | $11,070.00 | $11,145.44 | $11,024.72 | $11,095.11 | 5,138,410,000 |
January 13 2023 | $10,906.37 | $11,084.01 | $10,900.16 | $11,079.16 | 5,077,990,000 |
January 12 2023 | $10,969.26 | $11,027.75 | $10,797.12 | $11,001.10 | 5,681,240,000 |
January 11 2023 | $10,794.99 | $10,932.44 | $10,762.73 | $10,931.67 | 5,284,390,000 |
January 10 2023 | $10,607.72 | $10,743.67 | $10,589.59 | $10,742.63 | 4,710,680,000 |
January 09 2023 | $10,662.10 | $10,807.26 | $10,619.12 | $10,635.65 | 5,132,190,000 |
January 06 2023 | $10,363.96 | $10,604.14 | $10,265.04 | $10,569.29 | 5,199,780,000 |
January 05 2023 | $10,390.31 | $10,393.22 | $10,295.25 | $10,305.24 | 4,764,270,000 |
January 04 2023 | $10,467.82 | $10,515.22 | $10,337.64 | $10,458.76 | 5,085,380,000 |
January 03 2023 | $10,562.06 | $10,613.06 | $10,309.16 | $10,386.98 | 4,780,650,000 |
December 30 2022 | $10,368.37 | $10,468.31 | $10,324.70 | $10,466.48 | 3,959,030,000 |
December 29 2022 | $10,321.46 | $10,502.08 | $10,301.06 | $10,478.09 | 4,154,100,000 |
December 28 2022 | $10,339.20 | $10,414.82 | $10,207.47 | $10,213.29 | 3,842,970,000 |
December 27 2022 | $10,462.19 | $10,472.32 | $10,340.73 | $10,353.23 | 3,827,290,000 |
December 23 2022 | $10,437.75 | $10,514.76 | $10,361.82 | $10,497.86 | 3,544,680,000 |
December 22 2022 | $10,586.46 | $10,599.34 | $10,313.32 | $10,476.12 | 5,125,070,000 |
December 21 2022 | $10,592.00 | $10,753.57 | $10,569.20 | $10,709.37 | 4,401,420,000 |
December 20 2022 | $10,490.89 | $10,609.46 | $10,446.82 | $10,547.11 | 4,707,190,000 |
December 19 2022 | $10,707.44 | $10,713.97 | $10,497.55 | $10,546.03 | 4,631,820,000 |
December 16 2022 | $10,767.63 | $10,833.24 | $10,642.10 | $10,705.41 | 7,968,170,000 |
December 15 2022 | $11,012.62 | $11,029.57 | $10,775.61 | $10,810.53 | 5,536,070,000 |
December 14 2022 | $11,248.09 | $11,352.09 | $11,065.24 | $11,170.89 | 5,485,150,000 |
