NASDAQ:^IXIC
Nasdaq Index Price (Quote)
16,302.76 points
-29.80 (-0.182%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 15,222.78 points | 16,464.60 points | Thursday, 9th May 2024 ^IXIC stock ended at 16,302.76 points. This is 0.182% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.712% from a day low at 16,226.07 points to a day high of 16,341.65 points. |
| 90 days | 15,222.78 points | 16,538.86 points | |
| 52 weeks | 12,209.58 points | 16,538.86 points |
| Date | Open | High | Low | Close | Volume |
| Mar 01, 2023 | 11,447.58 points | 11,479.00 points | 11,349.87 points | 11,379.48 points | 4 927 530 000 |
| Feb 28, 2023 | 11,451.00 points | 11,548.23 points | 11,435.39 points | 11,455.54 points | 4 726 464 000 |
| Feb 27, 2023 | 11,517.19 points | 11,565.23 points | 11,444.60 points | 11,466.98 points | 4 494 000 000 |
| Feb 24, 2023 | 11,404.18 points | 11,434.36 points | 11,334.47 points | 11,394.94 points | 3 804 738 000 |
| Feb 23, 2023 | 11,636.93 points | 11,638.98 points | 11,432.58 points | 11,590.40 points | 4 714 580 000 |
| Feb 22, 2023 | 11,517.20 points | 11,582.52 points | 11,445.17 points | 11,507.07 points | 4 671 270 000 |
| Feb 21, 2023 | 11,640.37 points | 11,684.14 points | 11,491.18 points | 11,492.30 points | 5 002 540 000 |
| Feb 17, 2023 | 11,777.50 points | 11,803.22 points | 11,673.21 points | 11,787.27 points | 4 925 230 000 |
| Feb 16, 2023 | 11,896.31 points | 12,040.34 points | 11,853.36 points | 11,855.83 points | 5 159 410 000 |
| Feb 15, 2023 | 11,905.12 points | 12,071.29 points | 11,876.82 points | 12,070.59 points | 5 056 640 000 |
| Feb 14, 2023 | 11,808.20 points | 11,999.85 points | 11,760.56 points | 11,960.15 points | 5 032 430 000 |
| Feb 13, 2023 | 11,759.09 points | 11,910.92 points | 11,719.73 points | 11,891.79 points | 4 752 880 000 |
| Feb 10, 2023 | 11,714.60 points | 11,775.80 points | 11,630.54 points | 11,718.12 points | 4 885 030 000 |
| Feb 09, 2023 | 12,069.10 points | 12,070.96 points | 11,745.11 points | 11,789.58 points | 5 536 290 000 |
| Feb 08, 2023 | 12,069.12 points | 12,096.39 points | 11,890.09 points | 11,910.52 points | 5 052 870 000 |
| Feb 07, 2023 | 11,891.25 points | 12,150.22 points | 11,836.78 points | 12,113.79 points | 5 720 240 000 |
| Feb 06, 2023 | 11,904.41 points | 11,973.41 points | 11,843.49 points | 11,887.45 points | 5 538 350 000 |
| Feb 03, 2023 | 11,946.86 points | 12,231.31 points | 11,946.86 points | 12,006.95 points | 5 954 490 000 |
| Feb 02, 2023 | 12,065.15 points | 12,269.55 points | 12,024.14 points | 12,200.82 points | 7 038 210 000 |
| Feb 01, 2023 | 11,573.14 points | 11,904.02 points | 11,500.33 points | 11,816.32 points | 6 336 040 000 |
| Jan 31, 2023 | 11,398.58 points | 11,586.01 points | 11,398.37 points | 11,584.55 points | 5 695 150 000 |
| Jan 30, 2023 | 11,512.34 points | 11,553.31 points | 11,388.54 points | 11,393.81 points | 5 122 320 000 |
| Jan 27, 2023 | 11,470.47 points | 11,691.89 points | 11,470.27 points | 11,621.71 points | 6 243 800 000 |
| Jan 26, 2023 | 11,458.40 points | 11,516.05 points | 11,341.19 points | 11,512.41 points | 5 732 890 000 |
| Jan 25, 2023 | 11,146.53 points | 11,334.22 points | 11,069.18 points | 11,313.36 points | 5 485 570 000 |
