NASDAQ:^IXIC
Nasdaq Index Price (Quote)
15,451.31 points
+169.30 (+1.11%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 15,222.78 points | 16,490.65 points | Monday, 22nd Apr 2024 ^IXIC stock ended at 15,451.31 points. This is 1.11% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.79% from a day low at 15,265.66 points to a day high of 15,539.00 points. |
| 90 days | 15,158.49 points | 16,538.86 points | |
| 52 weeks | 11,798.77 points | 16,538.86 points |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | 15,396.10 points | 15,539.00 points | 15,265.66 points | 15,451.31 points | 4 061 967 000 |
| Apr 19, 2024 | 15,547.10 points | 15,576.70 points | 15,222.78 points | 15,282.01 points | 4 548 572 000 |
| Apr 18, 2024 | 15,705.70 points | 15,786.12 points | 15,587.50 points | 15,601.50 points | 4 344 713 000 |
| Apr 17, 2024 | 16,276.50 points | 16,276.50 points | 15,654.51 points | 15,683.37 points | 4 355 554 000 |
| Apr 16, 2024 | 16,276.50 points | 16,276.50 points | 15,822.02 points | 15,865.25 points | 4 363 925 000 |
| Apr 15, 2024 | 16,276.50 points | 16,295.27 points | 15,863.88 points | 15,885.02 points | 4 186 342 000 |
| Apr 12, 2024 | 16,293.00 points | 16,341.46 points | 16,125.33 points | 16,175.09 points | 3 919 293 000 |
| Apr 11, 2024 | 16,104.00 points | 16,464.60 points | 16,104.00 points | 16,442.20 points | 4 110 707 000 |
| Apr 10, 2024 | 16,104.00 points | 16,200.10 points | 16,092.02 points | 16,170.36 points | 4 560 294 000 |
| Apr 09, 2024 | 16,328.80 points | 16,348.18 points | 16,141.15 points | 16,306.64 points | 4 385 460 000 |
| Apr 08, 2024 | 16,285.20 points | 16,323.60 points | 16,220.72 points | 16,253.96 points | 3 976 856 000 |
| Apr 05, 2024 | 16,095.40 points | 16,326.50 points | 16,080.48 points | 16,248.52 points | 3 982 157 000 |
| Apr 04, 2024 | 16,418.60 points | 16,468.04 points | 16,046.56 points | 16,049.08 points | 4 783 462 000 |
| Apr 03, 2024 | 16,178.80 points | 16,340.74 points | 16,169.31 points | 16,277.46 points | 4 730 427 000 |
| Apr 02, 2024 | 16,199.24 points | 16,251.41 points | 16,137.24 points | 16,240.45 points | 4 710 280 000 |
| Apr 01, 2024 | 16,397.05 points | 16,490.65 points | 16,327.89 points | 16,396.83 points | 4 320 461 000 |
| Mar 28, 2024 | 16,377.23 points | 16,420.92 points | 16,347.38 points | 16,379.46 points | 4 792 768 000 |
| Mar 27, 2024 | 16,424.85 points | 16,431.82 points | 16,279.17 points | 16,315.70 points | 4 725 633 000 |
| Mar 26, 2024 | 16,446.85 points | 16,476.38 points | 16,312.95 points | 16,399.52 points | 4 768 930 000 |
| Mar 25, 2024 | 16,335.30 points | 16,441.17 points | 16,315.72 points | 16,384.47 points | 4 248 478 000 |
| Mar 22, 2024 | 16,517.24 points | 16,538.86 points | 16,393.90 points | 16,401.84 points | 4 659 781 000 |
| Mar 21, 2024 | 16,185.76 points | 16,377.44 points | 16,127.48 points | 16,369.41 points | 4 749 322 000 |
| Mar 20, 2024 | 16,185.80 points | 16,377.44 points | 16,127.48 points | 16,369.41 points | 4 754 082 000 |
| Mar 19, 2024 | 16,031.93 points | 16,175.59 points | 15,951.86 points | 16,166.79 points | 4 758 740 000 |
| Mar 18, 2024 | 16,154.92 points | 16,247.59 points | 16,094.17 points | 16,103.45 points | 4 510 341 000 |
