The Nasdaq Composite (IXIC) returned -8.8% in December 2022.

DATE	OPEN	HIGH	LOW	CLOSE	VOLUME
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
December 13 2022	$11,542.84	$11,571.64	$11,160.54	$11,256.81	6,126,890,000
December 12 2022	$11,015.48	$11,144.67	$10,984.82	$11,143.74	4,829,990,000
December 09 2022	$11,038.17	$11,138.70	$10,999.26	$11,004.62	4,337,440,000
December 08 2022	$11,011.33	$11,119.16	$10,939.47	$11,082.00	4,281,800,000
December 07 2022	$10,963.95	$11,039.81	$10,910.62	$10,958.55	4,343,860,000
December 06 2022	$11,228.42	$11,241.42	$10,956.20	$11,014.89	4,713,330,000
December 05 2022	$11,380.99	$11,425.51	$11,193.02	$11,239.94	4,510,030,000
December 02 2022	$11,308.38	$11,492.32	$11,296.72	$11,461.50	4,523,010,000
December 01 2022	$11,475.17	$11,546.77	$11,378.75	$11,482.45	5,158,120,000