NASDAQ:^IXIC
Nasdaq Index Price (Quote)
15,611.76 points
-84.88 (-0.541%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 15,222.78 points | 16,490.65 points | Thursday, 25th Apr 2024 ^IXIC stock ended at 15,611.76 points. This is 0.541% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.96% from a day low at 15,343.91 points to a day high of 15,644.51 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 23, 2022 | 13,990.35 points | 14,152.14 points | 13,921.65 points | 13,922.60 points | 4 995 470 000 |
| Mar 22, 2022 | 13,866.43 points | 14,141.07 points | 13,857.29 points | 14,108.82 points | 5 400 360 000 |
| Mar 21, 2022 | 13,860.39 points | 13,945.81 points | 13,682.55 points | 13,838.46 points | 5 636 000 000 |
| Mar 18, 2022 | 13,564.63 points | 13,899.28 points | 13,528.06 points | 13,893.84 points | 8 109 950 000 |
| Mar 17, 2022 | 13,360.72 points | 13,620.80 points | 13,317.14 points | 13,614.78 points | 5 575 030 000 |
| Mar 16, 2022 | 13,119.37 points | 13,440.12 points | 12,992.20 points | 13,436.55 points | 6 498 110 000 |
| Mar 15, 2022 | 12,685.23 points | 12,973.88 points | 12,616.59 points | 12,948.62 points | 5 414 590 000 |
| Mar 14, 2022 | 12,795.12 points | 12,918.01 points | 12,555.35 points | 12,581.22 points | 5 853 360 000 |
| Mar 11, 2022 | 13,229.77 points | 13,239.35 points | 12,830.37 points | 12,843.81 points | 5 250 230 000 |
| Mar 10, 2022 | 13,098.35 points | 13,163.50 points | 12,946.28 points | 13,129.96 points | 5 034 030 000 |
| Mar 09, 2022 | 13,113.70 points | 13,301.16 points | 13,039.79 points | 13,255.55 points | 5 377 120 000 |
| Mar 08, 2022 | 12,800.04 points | 13,159.44 points | 12,670.08 points | 12,795.55 points | 6 631 820 000 |
| Mar 07, 2022 | 13,328.36 points | 13,353.28 points | 12,828.02 points | 12,830.96 points | 6 163 580 000 |
| Mar 04, 2022 | 13,455.23 points | 13,486.71 points | 13,224.98 points | 13,313.44 points | 5 319 630 000 |
| Mar 03, 2022 | 13,837.59 points | 13,837.59 points | 13,472.64 points | 13,537.94 points | 5 058 590 000 |
| Mar 02, 2022 | 13,597.53 points | 13,796.55 points | 13,493.91 points | 13,752.02 points | 5 229 480 000 |
| Mar 01, 2022 | 13,716.70 points | 13,777.04 points | 13,441.32 points | 13,532.46 points | 6 094 490 000 |
| Feb 28, 2022 | 13,570.83 points | 13,810.64 points | 13,549.90 points | 13,751.40 points | 5 894 130 000 |
| Feb 25, 2022 | 13,485.26 points | 13,696.86 points | 13,358.29 points | 13,694.62 points | 4 614 110 000 |
| Feb 24, 2022 | 12,587.88 points | 13,486.11 points | 12,587.88 points | 13,473.59 points | 6 131 410 000 |
| Feb 23, 2022 | 13,511.75 points | 13,533.78 points | 13,032.17 points | 13,037.49 points | 4 614 090 000 |
| Feb 22, 2022 | 13,424.36 points | 13,618.72 points | 13,249.65 points | 13,381.52 points | 4 830 920 000 |
| Feb 18, 2022 | 13,735.40 points | 13,762.40 points | 13,465.56 points | 13,548.07 points | 4 475 010 000 |
| Feb 17, 2022 | 14,004.19 points | 14,020.82 points | 13,704.70 points | 13,716.72 points | 4 259 890 000 |
| Feb 16, 2022 | 14,038.92 points | 14,163.73 points | 13,931.99 points | 14,124.09 points | 4 224 060 000 |
