NASDAQ:^IXIC
Nasdaq Index Price (Quote)
15,927.90 points
+316.14 (+2.03%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 15,222.78 points | 16,490.65 points | Friday, 26th Apr 2024 ^IXIC stock ended at 15,927.90 points. This is 2.03% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.33% from a day low at 15,770.72 points to a day high of 15,981.00 points. |
| 90 days | 15,158.49 points | 16,538.86 points | |
| 52 weeks | 11,925.37 points | 16,538.86 points |
| Date | Open | High | Low | Close | Volume |
| Dec 02, 2022 | 11,308.38 points | 11,492.32 points | 11,296.72 points | 11,461.50 points | 4 523 010 000 |
| Dec 01, 2022 | 11,475.17 points | 11,546.77 points | 11,378.75 points | 11,482.45 points | 5 158 120 000 |
| Nov 30, 2022 | 10,995.20 points | 11,468.47 points | 10,966.53 points | 11,468.00 points | 6 653 460 000 |
| Nov 29, 2022 | 11,060.02 points | 11,086.02 points | 10,944.37 points | 10,983.78 points | 4 592 830 000 |
| Nov 28, 2022 | 11,147.57 points | 11,217.75 points | 11,020.69 points | 11,049.50 points | 4 271 360 000 |
| Nov 25, 2022 | 11,231.00 points | 11,261.57 points | 11,206.38 points | 11,226.36 points | 2 184 080 000 |
| Nov 23, 2022 | 11,174.61 points | 11,310.82 points | 11,174.61 points | 11,285.32 points | 4 431 530 000 |
| Nov 22, 2022 | 11,058.56 points | 11,179.87 points | 10,975.66 points | 11,174.41 points | 4 186 360 000 |
| Nov 21, 2022 | 11,091.01 points | 11,128.78 points | 10,999.75 points | 11,024.51 points | 3 977 130 000 |
| Nov 18, 2022 | 11,257.01 points | 11,259.44 points | 11,059.16 points | 11,146.06 points | 4 175 420 000 |
| Nov 17, 2022 | 11,008.67 points | 11,198.84 points | 11,006.21 points | 11,144.96 points | 4 354 360 000 |
| Nov 16, 2022 | 11,260.10 points | 11,286.10 points | 11,162.92 points | 11,183.66 points | 4 585 190 000 |
| Nov 15, 2022 | 11,474.82 points | 11,492.62 points | 11,241.15 points | 11,358.41 points | 5 617 310 000 |
| Nov 14, 2022 | 11,233.90 points | 11,350.12 points | 11,167.17 points | 11,196.22 points | 5 004 060 000 |
| Nov 11, 2022 | 11,124.75 points | 11,352.43 points | 11,069.83 points | 11,323.33 points | 5 867 750 000 |
| Nov 10, 2022 | 10,869.17 points | 11,119.12 points | 10,779.95 points | 11,114.15 points | 6 433 000 000 |
| Nov 09, 2022 | 10,528.45 points | 10,564.97 points | 10,344.01 points | 10,353.17 points | 4 977 460 000 |
| Nov 08, 2022 | 10,611.53 points | 10,745.64 points | 10,472.73 points | 10,616.20 points | 5 134 500 000 |
| Nov 07, 2022 | 10,516.94 points | 10,587.96 points | 10,428.91 points | 10,564.52 points | 4 456 690 000 |
| Nov 04, 2022 | 10,548.14 points | 10,553.63 points | 10,262.93 points | 10,475.25 points | 5 453 750 000 |
| Nov 03, 2022 | 10,399.45 points | 10,486.01 points | 10,319.54 points | 10,342.94 points | 5 102 190 000 |
| Nov 02, 2022 | 10,885.01 points | 10,993.24 points | 10,522.90 points | 10,524.80 points | 5 436 420 000 |
| Nov 01, 2022 | 11,154.74 points | 11,156.35 points | 10,881.19 points | 10,890.85 points | 4 677 520 000 |
| Oct 31, 2022 | 11,028.43 points | 11,047.94 points | 10,914.01 points | 10,988.15 points | 4 753 740 000 |
| Oct 28, 2022 | 10,766.20 points | 11,117.04 points | 10,766.20 points | 11,102.45 points | 4 731 940 000 |
