NASDAQ:^IXIC
Nasdaq Index Price (Quote)
16,332.56 points
-0.0007 (-0.00000429%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 15,222.78 points | 16,464.60 points | Wednesday, 8th May 2024 ^IXIC stock ended at 16,332.56 points. This is 0.00000429% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.574% from a day low at 16,303.84 points to a day high of 16,397.39 points. |
| 90 days | 15,222.78 points | 16,538.86 points | |
| 52 weeks | 12,180.86 points | 16,538.86 points |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 30, 2023 | 12,010.45 points | 12,044.79 points | 11,953.37 points | 12,013.47 points | 4 738 880 000 |
| Mar 29, 2023 | 11,855.59 points | 11,941.60 points | 11,823.35 points | 11,926.24 points | 4 493 540 000 |
| Mar 28, 2023 | 11,752.76 points | 11,752.76 points | 11,635.03 points | 11,716.08 points | 4 036 910 000 |
| Mar 27, 2023 | 11,868.54 points | 11,903.21 points | 11,739.05 points | 11,768.84 points | 4 330 320 000 |
| Mar 24, 2023 | 11,747.62 points | 11,826.23 points | 11,670.67 points | 11,823.96 points | 4 363 650 000 |
| Mar 23, 2023 | 11,811.32 points | 11,962.69 points | 11,684.52 points | 11,787.40 points | 4 917 460 000 |
| Mar 22, 2023 | 11,857.50 points | 12,013.99 points | 11,666.85 points | 11,669.96 points | 4 981 590 000 |
| Mar 21, 2023 | 11,764.79 points | 11,879.16 points | 11,724.91 points | 11,860.11 points | 4 829 870 000 |
| Mar 20, 2023 | 11,614.39 points | 11,695.55 points | 11,550.69 points | 11,675.54 points | 4 970 630 000 |
| Mar 17, 2023 | 11,696.34 points | 11,773.11 points | 11,562.63 points | 11,630.51 points | 7 903 090 000 |
| Mar 16, 2023 | 11,384.87 points | 11,733.80 points | 11,365.49 points | 11,717.28 points | 5 498 920 000 |
| Mar 15, 2023 | 11,291.17 points | 11,447.90 points | 11,238.44 points | 11,434.05 points | 5 912 430 000 |
| Mar 14, 2023 | 11,357.73 points | 11,467.02 points | 11,284.93 points | 11,428.15 points | 5 533 120 000 |
| Mar 13, 2023 | 11,041.46 points | 11,326.73 points | 10,982.80 points | 11,188.84 points | 6 201 490 000 |
| Mar 10, 2023 | 11,325.36 points | 11,373.81 points | 11,093.86 points | 11,138.89 points | 6 193 500 000 |
| Mar 09, 2023 | 11,578.31 points | 11,667.12 points | 11,319.98 points | 11,338.35 points | 5 061 790 000 |
| Mar 08, 2023 | 11,553.09 points | 11,601.23 points | 11,487.75 points | 11,576.00 points | 5 085 970 000 |
| Mar 07, 2023 | 11,670.98 points | 11,705.96 points | 11,512.03 points | 11,530.33 points | 5 422 820 000 |
| Mar 06, 2023 | 11,736.87 points | 11,827.92 points | 11,667.48 points | 11,675.74 points | 4 982 880 000 |
| Mar 03, 2023 | 11,524.65 points | 11,699.63 points | 11,514.74 points | 11,689.01 points | 5 102 210 000 |
| Mar 02, 2023 | 11,273.77 points | 11,487.59 points | 11,273.61 points | 11,462.98 points | 5 313 760 000 |
| Mar 01, 2023 | 11,447.58 points | 11,479.00 points | 11,349.87 points | 11,379.48 points | 4 927 530 000 |
