The Nasdaq Composite (IXIC) returned 22.3% between January 1, 2024 and September 30, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $18,069.83 | $18,198.16 | $17,997.56 | $18,189.17 | 5,846,150,000 |
September 27 2024 | $18,228.78 | $18,238.28 | $18,069.18 | $18,119.59 | 5,367,890,000 |
September 26 2024 | $18,327.34 | $18,327.34 | $18,071.74 | $18,190.29 | 5,669,210,000 |
September 25 2024 | $18,050.36 | $18,155.04 | $18,040.62 | $18,082.21 | 4,858,060,000 |
September 24 2024 | $18,046.44 | $18,091.96 | $17,863.38 | $18,074.52 | 5,347,580,000 |
September 23 2024 | $17,994.91 | $18,021.58 | $17,936.37 | $17,974.27 | 5,237,310,000 |
September 20 2024 | $17,999.35 | $18,024.34 | $17,835.64 | $17,948.32 | 9,914,480,000 |
September 19 2024 | $17,980.89 | $18,099.93 | $17,909.75 | $18,013.98 | 5,574,650,000 |
September 18 2024 | $17,663.38 | $17,832.70 | $17,556.43 | $17,573.30 | 5,611,630,000 |
September 17 2024 | $17,707.02 | $17,781.74 | $17,544.64 | $17,628.06 | 4,959,520,000 |
September 16 2024 | $17,573.70 | $17,618.40 | $17,480.66 | $17,592.13 | 4,675,530,000 |
September 13 2024 | $17,575.26 | $17,719.14 | $17,564.61 | $17,683.98 | 4,802,880,000 |
September 12 2024 | $17,413.89 | $17,605.72 | $17,338.32 | $17,569.68 | 4,983,120,000 |
September 11 2024 | $17,061.41 | $17,420.23 | $16,787.84 | $17,395.53 | 6,086,930,000 |
September 10 2024 | $16,949.64 | $17,036.07 | $16,801.13 | $17,025.88 | 4,963,740,000 |
September 09 2024 | $16,835.67 | $16,923.28 | $16,732.84 | $16,884.60 | 5,132,150,000 |
September 06 2024 | $17,137.62 | $17,166.54 | $16,668.57 | $16,690.83 | 5,549,030,000 |
September 05 2024 | $17,063.24 | $17,295.58 | $17,035.07 | $17,127.66 | 4,983,030,000 |
September 04 2024 | $17,015.71 | $17,232.65 | $16,984.67 | $17,084.30 | 5,011,820,000 |
September 03 2024 | $17,585.45 | $17,585.45 | $17,057.79 | $17,136.30 | 5,813,970,000 |
August 30 2024 | $17,650.49 | $17,720.38 | $17,498.79 | $17,713.62 | 5,531,150,000 |
August 29 2024 | $17,610.57 | $17,789.21 | $17,482.60 | $17,516.43 | 5,727,780,000 |
August 28 2024 | $17,738.80 | $17,759.94 | $17,439.40 | $17,556.03 | 5,211,920,000 |
August 27 2024 | $17,655.52 | $17,789.72 | $17,573.37 | $17,754.82 | 4,362,380,000 |
August 26 2024 | $17,867.85 | $17,909.09 | $17,645.69 | $17,725.77 | 5,110,940,000 |
