NASDAQ:^IXIC
Nasdaq Index Price (Quote)
15,601.50 points
-81.87 (-0.522%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 15,587.50 points | 16,538.86 points | Thursday, 18th Apr 2024 ^IXIC stock ended at 15,601.50 points. This is 0.522% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.27% from a day low at 15,587.50 points to a day high of 15,786.12 points. |
| 90 days | 15,087.20 points | 16,538.86 points | |
| 52 weeks | 11,798.77 points | 16,538.86 points |
| Date | Open | High | Low | Close | Volume |
| 2022-01-03 | 15,732.50 points | 15,832.80 points | 15,644.09 points | 15,832.80 points | 4 412 130 000 |
| 2021-12-31 | 15,722.91 points | 15,777.43 points | 15,643.94 points | 15,644.97 points | 3 379 850 000 |
| 2021-12-30 | 15,758.98 points | 15,868.09 points | 15,729.16 points | 15,741.56 points | 3 732 730 000 |
| 2021-12-29 | 15,794.92 points | 15,821.81 points | 15,679.85 points | 15,766.22 points | 3 694 500 000 |
| 2021-12-28 | 15,895.20 points | 15,901.47 points | 15,757.07 points | 15,781.72 points | 3 623 600 000 |
| 2021-12-27 | 15,696.83 points | 15,871.40 points | 15,696.83 points | 15,871.26 points | 3 730 120 000 |
| 2021-12-23 | 15,544.79 points | 15,697.98 points | 15,528.91 points | 15,653.37 points | 3 918 200 000 |
| 2021-12-22 | 15,319.16 points | 15,525.97 points | 15,303.06 points | 15,521.89 points | 4 080 900 000 |
| 2021-12-21 | 15,140.43 points | 15,349.06 points | 15,015.03 points | 15,341.09 points | 4 546 230 000 |
| 2021-12-20 | 14,933.00 points | 15,007.30 points | 14,860.04 points | 14,980.94 points | 4 576 750 000 |
| 2021-12-17 | 15,036.77 points | 15,288.78 points | 14,960.37 points | 15,169.68 points | 7 616 320 000 |
| 2021-12-16 | 15,629.08 points | 15,633.19 points | 15,119.49 points | 15,180.43 points | 4 890 470 000 |
| 2021-12-15 | 15,230.71 points | 15,575.76 points | 15,055.23 points | 15,565.58 points | 5 318 850 000 |
| 2021-12-14 | 15,215.96 points | 15,317.55 points | 15,097.35 points | 15,237.64 points | 4 802 460 000 |
| 2021-12-13 | 15,621.27 points | 15,637.06 points | 15,408.25 points | 15,413.28 points | 4 549 170 000 |
| 2021-12-10 | 15,629.59 points | 15,677.60 points | 15,477.85 points | 15,630.60 points | 4 395 460 000 |
| 2021-12-09 | 15,720.54 points | 15,796.05 points | 15,511.12 points | 15,517.37 points | 4 484 230 000 |
| 2021-12-08 | 15,690.65 points | 15,792.64 points | 15,618.88 points | 15,786.99 points | 4 600 800 000 |
| 2021-12-07 | 15,510.91 points | 15,720.09 points | 15,507.66 points | 15,686.92 points | 5 091 220 000 |
| 2021-12-06 | 15,117.63 points | 15,281.99 points | 14,931.61 points | 15,225.15 points | 5 095 960 000 |
| 2021-12-03 | 15,428.71 points | 15,470.36 points | 14,931.06 points | 15,085.47 points | 5 859 520 000 |
| 2021-12-02 | 15,181.82 points | 15,444.54 points | 15,150.12 points | 15,381.32 points | 5 390 100 000 |
| 2021-12-01 | 15,752.27 points | 15,816.82 points | 15,243.93 points | 15,254.05 points | 6 266 020 000 |
| 2021-11-30 | 15,716.50 points | 15,828.20 points | 15,451.39 points | 15,537.69 points | 6 609 380 000 |
| 2021-11-29 | 15,719.42 points | 15,833.11 points | 15,644.61 points | 15,782.83 points | 4 800 570 000 |
