NASDAQ:^IXIC
Nasdaq Index Price (Quote)
16,156.33 points
+315.37 (+1.99%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 15,222.78 points | 16,468.04 points | Friday, 3rd May 2024 ^IXIC stock ended at 16,156.33 points. This is 1.99% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.85% from a day low at 16,068.34 points to a day high of 16,204.71 points. |
| 90 days | 15,222.78 points | 16,538.86 points | |
| 52 weeks | 12,065.72 points | 16,538.86 points |
| Date | Open | High | Low | Close | Volume |
| May 05, 2023 | 12,073.03 points | 12,264.83 points | 12,065.72 points | 12,235.41 points | 4 574 790 000 |
| May 04, 2023 | 11,997.34 points | 12,033.15 points | 11,925.37 points | 11,966.40 points | 4 745 780 000 |
| May 03, 2023 | 12,097.04 points | 12,212.55 points | 12,022.46 points | 12,025.33 points | 5 782 160 000 |
| May 02, 2023 | 12,198.02 points | 12,206.58 points | 12,015.23 points | 12,080.51 points | 5 501 410 000 |
| May 01, 2023 | 12,210.05 points | 12,261.32 points | 12,181.08 points | 12,212.60 points | 5 168 430 000 |
| Apr 28, 2023 | 12,117.54 points | 12,227.72 points | 12,082.57 points | 12,226.58 points | 5 331 380 000 |
| Apr 27, 2023 | 11,972.15 points | 12,154.01 points | 11,950.92 points | 12,142.24 points | 5 253 710 000 |
| Apr 26, 2023 | 11,913.23 points | 11,967.99 points | 11,833.07 points | 11,854.35 points | 5 281 970 000 |
| Apr 25, 2023 | 11,968.81 points | 11,990.46 points | 11,798.77 points | 11,799.16 points | 4 806 020 000 |
| Apr 24, 2023 | 12,053.47 points | 12,103.58 points | 11,960.30 points | 12,037.20 points | 4 854 050 000 |
| Apr 21, 2023 | 12,046.03 points | 12,097.15 points | 11,986.82 points | 12,072.46 points | 4 868 050 000 |
| Apr 20, 2023 | 12,039.08 points | 12,155.96 points | 12,011.95 points | 12,059.56 points | 4 590 530 000 |
| Apr 19, 2023 | 12,063.68 points | 12,191.10 points | 12,060.17 points | 12,157.23 points | 4 972 700 000 |
| Apr 18, 2023 | 12,234.56 points | 12,245.43 points | 12,110.23 points | 12,153.41 points | 4 851 810 000 |
| Apr 17, 2023 | 12,108.23 points | 12,159.02 points | 12,064.10 points | 12,157.72 points | 4 823 180 000 |
| Apr 14, 2023 | 12,117.91 points | 12,205.72 points | 12,026.55 points | 12,123.47 points | 4 655 740 000 |
| Apr 13, 2023 | 11,997.42 points | 12,178.80 points | 11,995.94 points | 12,166.27 points | 4 942 990 000 |
| Apr 12, 2023 | 12,110.87 points | 12,134.50 points | 11,916.54 points | 11,929.34 points | 4 909 770 000 |
| Apr 11, 2023 | 12,080.24 points | 12,091.27 points | 12,011.40 points | 12,031.88 points | 4 676 960 000 |
| Apr 10, 2023 | 11,975.13 points | 12,084.95 points | 11,924.20 points | 12,084.36 points | 4 334 070 000 |
| Apr 06, 2023 | 11,939.08 points | 12,098.50 points | 11,898.36 points | 12,087.96 points | 3 862 800 000 |
| Apr 05, 2023 | 12,081.76 points | 12,086.75 points | 11,931.85 points | 11,996.86 points | 4 378 590 000 |
| Apr 04, 2023 | 12,208.49 points | 12,224.68 points | 12,081.81 points | 12,126.33 points | 4 298 760 000 |
| Apr 03, 2023 | 12,146.09 points | 12,196.34 points | 12,086.52 points | 12,189.45 points | 4 816 440 000 |
| Mar 31, 2023 | 12,031.54 points | 12,227.93 points | 12,030.44 points | 12,221.91 points | 5 521 150 000 |
