NASDAQ:^IXIC
Nasdaq Index Price (Quote)
15,927.90 points
+316.14 (+2.03%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 15,222.78 points | 16,490.65 points | Friday, 26th Apr 2024 ^IXIC stock ended at 15,927.90 points. This is 2.03% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.33% from a day low at 15,770.72 points to a day high of 15,981.00 points. |
| 90 days | 15,158.49 points | 16,538.86 points | |
| 52 weeks | 11,925.37 points | 16,538.86 points |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 15, 2024 | 16,043.58 points | 16,055.33 points | 15,925.91 points | 15,973.17 points | 7 856 214 000 |
| Mar 14, 2024 | 16,209.19 points | 16,245.32 points | 16,039.68 points | 16,128.53 points | 4 708 553 000 |
| Mar 13, 2024 | 16,220.11 points | 16,233.30 points | 16,143.34 points | 16,177.77 points | 4 333 370 000 |
| Mar 12, 2024 | 16,117.00 points | 16,275.45 points | 15,992.98 points | 16,265.64 points | 4 531 718 000 |
| Mar 11, 2024 | 16,052.63 points | 16,085.95 points | 15,978.04 points | 16,019.27 points | 4 410 133 000 |
| Mar 08, 2024 | 16,322.10 points | 16,449.70 points | 16,059.50 points | 16,085.11 points | 4 611 108 000 |
| Mar 07, 2024 | 16,147.30 points | 16,309.02 points | 16,096.02 points | 16,273.38 points | 4 535 742 000 |
| Mar 06, 2024 | 16,092.00 points | 16,128.56 points | 15,956.66 points | 16,031.54 points | 4 896 652 000 |
| Mar 05, 2024 | 16,077.70 points | 16,087.57 points | 15,862.63 points | 15,939.59 points | 5 717 471 000 |
| Mar 04, 2024 | 16,109.83 points | 16,289.06 points | 16,199.06 points | 16,207.51 points | 5 268 938 000 |
| Mar 01, 2024 | 16,059.30 points | 16,302.24 points | 16,096.60 points | 16,274.94 points | 4 900 079 000 |
| Feb 29, 2024 | 15,969.10 points | 16,115.96 points | 15,931.70 points | 16,091.92 points | 5 774 475 000 |
| Feb 28, 2024 | 15,969.10 points | 16,003.56 points | 15,924.72 points | 15,947.74 points | 5 050 563 000 |
| Feb 27, 2024 | 16,094.80 points | 16,054.90 points | 15,976.25 points | 15,976.25 points | 4 998 079 000 |
| Feb 26, 2024 | 16,014.50 points | 16,054.90 points | 15,973.90 points | 15,976.25 points | 4 938 277 000 |
| Feb 23, 2024 | 16,094.80 points | 16,134.22 points | 15,954.50 points | 15,996.82 points | 4 606 045 000 |
| Feb 22, 2024 | 15,904.50 points | 16,061.82 points | 15,869.24 points | 16,041.62 points | 5 034 817 000 |
| Feb 21, 2024 | 15,910.43 points | 15,910.43 points | 15,451.65 points | 15,580.87 points | 4 379 557 000 |
| Feb 20, 2024 | 15,910.43 points | 15,910.43 points | 15,508.50 points | 15,630.78 points | 5 037 199 000 |
| Feb 16, 2024 | 15,781.71 points | 15,917.41 points | 15,752.02 points | 15,775.65 points | 4 710 595 000 |
| Feb 15, 2024 | 15,781.71 points | 15,911.22 points | 15,779.72 points | 15,906.17 points | 5 571 765 000 |
