16,379.46 points
+63.76 (+0.391%)
At Close: Mar 28, 2024

Range Low Price High Price Comment
30 days 15,862.63 points 16,538.86 points Thursday, 28th Mar 2024 ^IXIC stock ended at 16,379.46 points. This is 0.391% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.450% from a day low at 16,347.38 points to a day high of 16,420.92 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
2022-03-31 14,444.78 points 14,456.74 points 14,217.72 points 14,220.52 points 5 427 030 000
2022-03-30 14,558.59 points 14,609.25 points 14,383.45 points 14,442.27 points 5 439 980 000
2022-03-29 14,500.39 points 14,646.90 points 14,419.40 points 14,619.64 points 6 031 870 000
2022-03-28 14,177.21 points 14,356.00 points 14,101.34 points 14,354.90 points 5 086 120 000
2022-03-25 14,194.72 points 14,218.76 points 14,010.79 points 14,169.30 points 5 553 860 000
2022-03-24 14,001.32 points 14,193.55 points 13,897.20 points 14,191.84 points 5 046 250 000
2022-03-23 13,990.35 points 14,152.14 points 13,921.65 points 13,922.60 points 4 995 470 000
2022-03-22 13,866.43 points 14,141.07 points 13,857.29 points 14,108.82 points 5 400 360 000
2022-03-21 13,860.39 points 13,945.81 points 13,682.55 points 13,838.46 points 5 636 000 000
2022-03-18 13,564.63 points 13,899.28 points 13,528.06 points 13,893.84 points 8 109 950 000
2022-03-17 13,360.72 points 13,620.80 points 13,317.14 points 13,614.78 points 5 575 030 000
2022-03-16 13,119.37 points 13,440.12 points 12,992.20 points 13,436.55 points 6 498 110 000
2022-03-15 12,685.23 points 12,973.88 points 12,616.59 points 12,948.62 points 5 414 590 000
2022-03-14 12,795.12 points 12,918.01 points 12,555.35 points 12,581.22 points 5 853 360 000
2022-03-11 13,229.77 points 13,239.35 points 12,830.37 points 12,843.81 points 5 250 230 000
2022-03-10 13,098.35 points 13,163.50 points 12,946.28 points 13,129.96 points 5 034 030 000
2022-03-09 13,113.70 points 13,301.16 points 13,039.79 points 13,255.55 points 5 377 120 000
2022-03-08 12,800.04 points 13,159.44 points 12,670.08 points 12,795.55 points 6 631 820 000
2022-03-07 13,328.36 points 13,353.28 points 12,828.02 points 12,830.96 points 6 163 580 000
2022-03-04 13,455.23 points 13,486.71 points 13,224.98 points 13,313.44 points 5 319 630 000
2022-03-03 13,837.59 points 13,837.59 points 13,472.64 points 13,537.94 points 5 058 590 000
2022-03-02 13,597.53 points 13,796.55 points 13,493.91 points 13,752.02 points 5 229 480 000
2022-03-01 13,716.70 points 13,777.04 points 13,441.32 points 13,532.46 points 6 094 490 000
2022-02-28 13,570.83 points 13,810.64 points 13,549.90 points 13,751.40 points 5 894 130 000
2022-02-25 13,485.26 points 13,696.86 points 13,358.29 points 13,694.62 points 4 614 110 000
Click to get the best stock tips daily for free!