The Nasdaq Composite (IXIC) returned 7.7% between January 1, 2021 and April 30, 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2021 | $13,970.73 | $14,084.76 | $13,941.63 | $13,962.68 | 4,762,770,000 |
April 29 2021 | $14,204.51 | $14,211.57 | $13,952.80 | $14,082.55 | 4,854,340,000 |
April 28 2021 | $14,082.78 | $14,133.65 | $14,034.70 | $14,051.03 | 4,532,050,000 |
April 27 2021 | $14,170.91 | $14,171.24 | $14,064.28 | $14,090.22 | 4,665,430,000 |
April 26 2021 | $14,052.38 | $14,154.03 | $14,019.50 | $14,138.78 | 4,479,480,000 |
April 23 2021 | $13,861.37 | $14,062.74 | $13,856.83 | $14,016.81 | 4,332,500,000 |
April 22 2021 | $13,952.57 | $14,015.87 | $13,771.04 | $13,818.41 | 4,397,030,000 |
April 21 2021 | $13,745.77 | $13,951.35 | $13,706.86 | $13,950.22 | 3,967,090,000 |
April 20 2021 | $13,894.46 | $13,927.67 | $13,698.67 | $13,786.27 | 4,229,410,000 |
April 19 2021 | $13,984.58 | $14,041.79 | $13,842.57 | $13,914.77 | 4,349,340,000 |
April 16 2021 | $14,059.11 | $14,062.50 | $13,977.05 | $14,052.34 | 4,414,640,000 |
April 15 2021 | $13,983.23 | $14,049.13 | $13,970.42 | $14,038.76 | 4,382,620,000 |
April 14 2021 | $14,004.08 | $14,033.63 | $13,839.04 | $13,857.84 | 4,102,380,000 |
April 13 2021 | $13,902.45 | $14,011.51 | $13,902.45 | $13,996.10 | 4,200,290,000 |
April 12 2021 | $13,854.44 | $13,877.00 | $13,783.95 | $13,850.00 | 4,230,160,000 |
April 09 2021 | $13,787.02 | $13,905.41 | $13,748.35 | $13,900.19 | 3,906,460,000 |
April 08 2021 | $13,796.89 | $13,830.14 | $13,758.71 | $13,829.31 | 4,133,640,000 |
April 07 2021 | $13,675.30 | $13,733.03 | $13,653.59 | $13,688.84 | 4,078,990,000 |
April 06 2021 | $13,681.67 | $13,776.71 | $13,674.28 | $13,698.38 | 4,038,510,000 |
April 05 2021 | $13,594.90 | $13,720.58 | $13,582.76 | $13,705.59 | 4,439,970,000 |
April 01 2021 | $13,414.32 | $13,487.08 | $13,404.18 | $13,480.11 | 4,553,470,000 |
March 31 2021 | $13,122.57 | $13,325.54 | $13,118.38 | $13,246.87 | 4,980,670,000 |
March 30 2021 | $13,008.80 | $13,075.75 | $12,922.57 | $13,045.39 | 4,685,320,000 |
March 29 2021 | $13,103.97 | $13,143.41 | $12,968.16 | $13,059.65 | 4,934,000,000 |
March 26 2021 | $12,996.03 | $13,149.55 | $12,878.72 | $13,138.73 | 5,195,330,000 |
