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
2023-12-08 14,279.46 points 14,416.92 points 14,264.96 points 14,403.97 points 5 430 840 000
2023-12-07 14,230.43 points 14,353.11 points 14,220.87 points 14,339.99 points 5 694 310 000
2023-12-06 14,325.62 points 14,327.63 points 14,138.51 points 14,146.71 points 5 167 030 000
2023-12-05 14,126.40 points 14,285.66 points 14,121.76 points 14,229.91 points 6 179 120 000
2023-12-04 14,168.66 points 14,197.52 points 14,058.52 points 14,185.49 points 6 270 020 000
2023-12-01 14,181.35 points 14,311.95 points 14,135.00 points 14,305.03 points 5 607 000 000
2023-11-30 14,265.05 points 14,289.20 points 14,127.05 points 14,226.22 points 5 678 070 000
2023-11-29 14,367.11 points 14,423.22 points 14,247.89 points 14,258.49 points 4 890 220 000
2023-11-28 14,224.63 points 14,303.66 points 14,195.72 points 14,281.76 points 4 474 400 000
2023-11-27 14,239.31 points 14,305.71 points 14,205.24 points 14,241.02 points 4 205 880 000
2023-11-24 14,238.04 points 14,270.28 points 14,214.13 points 14,250.85 points 2 541 840 000
2023-11-22 14,283.82 points 14,359.61 points 14,226.63 points 14,265.86 points 3 855 240 000
2023-11-21 14,217.23 points 14,237.50 points 14,146.31 points 14,199.98 points 4 128 600 000
2023-11-20 14,134.75 points 14,309.80 points 14,134.20 points 14,284.53 points 4 561 810 000
2023-11-17 14,101.44 points 14,154.32 points 14,063.93 points 14,125.48 points 4 408 640 000
2023-11-16 14,066.88 points 14,130.45 points 14,033.79 points 14,113.67 points 4 545 180 000
2023-11-15 14,147.27 points 14,194.36 points 14,060.70 points 14,103.84 points 5 063 830 000
2023-11-14 14,015.37 points 14,124.06 points 14,003.14 points 14,094.38 points 5 332 490 000
2023-11-13 13,745.96 points 13,805.11 points 13,687.78 points 13,767.74 points 4 349 590 000
2023-11-10 13,571.19 points 13,802.53 points 13,556.35 points 13,798.11 points 4 722 140 000
2023-11-09 13,693.70 points 13,697.82 points 13,506.02 points 13,521.45 points 5 313 970 000
2023-11-08 13,660.22 points 13,684.87 points 13,573.58 points 13,650.41 points 4 685 550 000
2023-11-07 13,555.79 points 13,675.46 points 13,516.56 points 13,639.86 points 4 354 460 000
2023-11-06 13,514.08 points 13,551.62 points 13,435.99 points 13,518.78 points 4 345 850 000
2023-11-03 13,362.85 points 13,520.28 points 13,344.73 points 13,478.28 points 4 918 750 000
Click to get the best stock tips daily for free!