NASDAQ:^IXIC
Nasdaq Index Price (Quote)
15,282.01 points
-319.49 (-2.05%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 15,222.78 points | 16,538.86 points | Friday, 19th Apr 2024 ^IXIC stock ended at 15,282.01 points. This is 2.05% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.32% from a day low at 15,222.78 points to a day high of 15,576.70 points. |
| 90 days | 15,158.49 points | 16,538.86 points | |
| 52 weeks | 11,798.77 points | 16,538.86 points |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-11-02 | 13,230.49 points | 13,302.18 points | 13,177.64 points | 13,294.19 points | 4 962 950 000 |
| 2023-11-01 | 12,887.06 points | 13,072.42 points | 12,875.20 points | 13,061.47 points | 4 545 120 000 |
| 2023-10-31 | 12,786.62 points | 12,859.40 points | 12,697.04 points | 12,851.24 points | 4 315 630 000 |
| 2023-10-30 | 12,750.47 points | 12,842.96 points | 12,691.56 points | 12,789.48 points | 4 149 320 000 |
| 2023-10-27 | 12,718.69 points | 12,772.43 points | 12,600.57 points | 12,643.01 points | 4 172 100 000 |
| 2023-10-26 | 12,768.97 points | 12,818.14 points | 12,543.86 points | 12,595.61 points | 4 894 900 000 |
| 2023-10-25 | 13,039.86 points | 13,042.52 points | 12,804.30 points | 12,821.22 points | 4 599 850 000 |
| 2023-10-24 | 13,084.99 points | 13,170.39 points | 13,022.85 points | 13,139.87 points | 4 604 720 000 |
| 2023-10-23 | 12,930.85 points | 13,143.22 points | 12,848.83 points | 13,018.33 points | 4 669 060 000 |
| 2023-10-20 | 13,157.77 points | 13,177.35 points | 12,977.43 points | 12,983.81 points | 4 622 840 000 |
