VOLUME
Sell
TREND
Buy
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

^IXIC stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the ^IXIC stock price was $8 339.64 and low was $7 662.90.
  • 90 day high was $8 339.64 and low was $7 292.22.
  • 52 week high for NASDAQ Composite - $8 339.64 and low - $6 190.17.

Historical NASDAQ Composite prices

Date Open High Low Close Volume
2019-08-22 $7 959.14 $7 959.14 $7 959.14 $7 959.14 0
2019-08-21 $7 959.14 $7 959.14 $7 959.14 $7 959.14 0
2019-08-20 $7 959.14 $7 959.14 $7 959.14 $7 959.14 0
2019-08-19 $7 959.14 $7 959.14 $7 959.14 $7 959.14 0
2019-08-16 $7 959.14 $7 959.14 $7 959.14 $7 959.14 0
2019-08-15 $7 959.14 $7 959.14 $7 959.14 $7 959.14 0
2019-08-14 $7 959.14 $7 959.14 $7 959.14 $7 959.14 0
2019-08-13 $7 959.14 $7 959.14 $7 959.14 $7 959.14 0
2019-08-12 $7 959.14 $7 959.14 $7 959.14 $7 959.14 0
2019-08-09 $7 997.19 $8 020.56 $7 911.48 $7 959.14 2003411019
2019-08-08 $7 921.59 $8 041.12 $7 896.15 $8 039.16 2415670000
2019-08-07 $7 747.27 $7 881.38 $7 702.42 $7 862.83 2118244616
2019-08-06 $7 804.51 $7 845.01 $7 739.57 $7 833.27 1910743195
2019-08-05 $7 823.33 $7 836.45 $7 662.90 $7 726.04 2245399460
2019-08-02 $8 056.42 $8 068.80 $7 953.67 $8 004.07 1953747471
2019-08-01 $8 290.80 $8 311.04 $8 080.52 $8 111.12 2410997853
2019-07-31 $8 290.80 $8 299.83 $8 110.02 $8 175.42 2415080083
2019-07-30 $8 231.77 $8 295.37 $8 228.02 $8 273.61 1749863513
2019-07-29 $8 325.10 $8 325.28 $8 247.37 $8 293.33 1741717923
2019-07-26 $8 294.30 $8 339.64 $8 291.12 $8 330.21 1954350000
2019-07-25 $8 294.68 $8 295.95 $8 233.40 $8 238.54 1840040792
2019-07-24 $8 227.36 $8 321.81 $8 226.50 $8 321.50 1947550000
2019-07-23 $8 242.50 $8 251.83 $8 193.89 $8 251.40 1832220000
2019-07-22 $8 171.99 $8 218.42 $8 171.54 $8 204.14 1845770000
2019-07-19 $8 241.34 $8 245.78 $8 144.63 $8 146.49 1878730000
2019-07-18 $8 151.76 $8 215.58 $8 135.12 $8 207.24 1802588652
2019-07-17 $8 224.00 $8 230.67 $8 184.66 $8 185.21 1686242461
2019-07-16 $8 251.66 $8 259.75 $8 204.23 $8 222.80 1792843955
2019-07-15 $8 263.18 $8 264.78 $8 236.27 $8 258.19 1673297938
2019-07-12 $8 209.20 $8 245.66 $8 201.52 $8 244.14 1703339469
2019-07-11 $8 219.28 $8 226.18 $8 171.63 $8 196.04 1808281393
2019-07-10 $8 183.19 $8 228.60 $8 160.56 $8 202.53 2060510000
2019-07-09 $8 061.41 $8 146.98 $8 061.32 $8 141.73 1737958206
2019-07-08 $8 112.91 $8 112.91 $8 078.39 $8 098.38 1817007580
2019-07-05 $8 123.28 $8 171.97 $8 096.43 $8 161.79 1518522351
2019-07-03 $8 129.57 $8 170.23 $8 122.34 $8 170.23 1442719683
2019-07-02 $8 086.65 $8 109.37 $8 063.10 $8 109.09 1775504304
2019-07-01 $8 145.85 $8 150.45 $8 059.29 $8 091.16 1991655990
2019-06-28 $7 988.76 $8 010.15 $7 961.46 $8 006.24 4078990000
2019-06-27 $7 939.36 $7 976.58 $7 935.47 $7 967.76 2023120000
2019-06-26 $7 933.92 $7 974.28 $7 903.07 $7 909.97 1929742871
2019-06-25 $8 005.27 $8 007.31 $7 879.15 $7 884.72 1917921623
2019-06-24 $8 040.58 $8 047.56 $8 004.63 $8 005.70 1936913519
2019-06-21 $8 028.69 $8 073.02 $8 011.20 $8 031.71 2894340000
2019-06-20 $8 087.45 $8 088.88 $7 996.87 $8 051.34 1837966382
2019-06-19 $7 970.26 $7 998.59 $7 930.38 $7 987.32 2014080000
2019-06-18 $7 920.98 $8 005.21 $7 911.67 $7 953.88 2021320341
2019-06-17 $7 819.43 $7 865.98 $7 812.61 $7 845.02 1802555696
2019-06-14 $7 807.19 $7 807.61 $7 784.62 $7 788.29 170473648
2019-06-13 $7 822.56 $7 848.36 $7 813.60 $7 837.13 1838930000

Will ^IXIC stock price go up or down on Fri, 23 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT