16,315.70 points
+0 (+0%)
At Close: Mar 27, 2024

Range Low Price High Price Comment
30 days 15,862.63 points 16,538.86 points Wednesday, 27th Mar 2024 ^IXIC stock ended at 16,315.70 points. During the day the stock fluctuated 1.00% from a day low at 16,312.95 points to a day high of 16,476.38 points.
90 days 14,477.57 points 16,538.86 points
52 weeks 11,798.77 points 16,538.86 points

Historical NASDAQ Composite prices

Date Open High Low Close Volume
2022-07-19 11,515.00 points 11,721.22 points 11,448.97 points 11,713.15 points 5 251 410 000
2022-07-18 11,561.64 points 11,629.03 points 11,322.84 points 11,360.05 points 5 003 870 000
2022-07-15 11,379.36 points 11,454.69 points 11,295.33 points 11,452.42 points 4 342 760 000
2022-07-14 11,151.21 points 11,279.97 points 11,005.93 points 11,251.19 points 4 456 350 000
2022-07-13 11,056.55 points 11,325.67 points 11,031.27 points 11,247.58 points 4 400 730 000
2022-07-12 11,420.89 points 11,483.17 points 11,207.08 points 11,264.73 points 4 279 920 000
2022-07-11 11,524.49 points 11,541.10 points 11,348.06 points 11,372.60 points 4 343 130 000
2022-07-08 11,503.61 points 11,689.70 points 11,479.77 points 11,635.31 points 4 495 900 000
2022-07-07 11,422.60 points 11,644.47 points 11,412.88 points 11,621.35 points 4 662 320 000
2022-07-06 11,337.90 points 11,443.15 points 11,250.32 points 11,361.85 points 4 824 620 000
2022-07-05 10,964.18 points 11,323.89 points 10,911.45 points 11,322.24 points 5 028 520 000
2022-07-01 11,006.83 points 11,132.55 points 10,922.71 points 11,127.85 points 4 844 560 000
2022-06-30 11,048.25 points 11,160.92 points 10,850.01 points 11,028.74 points 5 620 800 000
2022-06-29 11,160.22 points 11,226.33 points 11,072.19 points 11,177.89 points 5 609 230 000
2022-06-28 11,542.24 points 11,635.85 points 11,177.68 points 11,181.54 points 5 397 910 000
2022-06-27 11,661.02 points 11,677.49 points 11,487.07 points 11,524.55 points 5 017 930 000
2022-06-24 11,351.31 points 11,613.23 points 11,337.78 points 11,607.62 points 9 438 810 000
2022-06-23 11,137.68 points 11,260.27 points 11,046.28 points 11,232.19 points 5 238 210 000
2022-06-22 10,941.95 points 11,216.77 points 10,938.06 points 11,053.08 points 5 215 100 000
2022-06-21 10,974.05 points 11,164.99 points 10,974.05 points 11,069.30 points 5 201 450 000
2022-06-17 10,697.55 points 10,884.71 points 10,638.72 points 10,798.35 points 7 423 600 000
2022-06-16 10,806.02 points 10,831.07 points 10,565.14 points 10,646.10 points 5 667 810 000
2022-06-15 10,968.40 points 11,244.26 points 10,866.39 points 11,099.15 points 5 346 110 000
2022-06-14 10,897.43 points 10,926.81 points 10,733.04 points 10,828.35 points 4 802 090 000
2022-06-13 10,986.85 points 11,071.48 points 10,775.14 points 10,809.23 points 5 912 360 000
Click to get the best stock tips daily for free!