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 |
| Oct 27, 2022 | 10,971.95 points | 10,998.73 points | 10,780.50 points | 10,792.67 points | 4 773 520 000 |
| Oct 26, 2022 | 10,969.02 points | 11,205.84 points | 10,948.38 points | 10,970.99 points | 5 224 440 000 |
| Oct 25, 2022 | 10,996.97 points | 11,210.38 points | 10,996.97 points | 11,199.12 points | 5 141 760 000 |
| Oct 24, 2022 | 10,867.07 points | 10,983.52 points | 10,713.33 points | 10,952.61 points | 4 808 710 000 |
| Oct 21, 2022 | 10,576.04 points | 10,875.72 points | 10,542.43 points | 10,859.72 points | 4 706 440 000 |
| Oct 20, 2022 | 10,657.41 points | 10,837.30 points | 10,574.55 points | 10,614.84 points | 4 628 010 000 |
| Oct 19, 2022 | 10,689.31 points | 10,808.04 points | 10,592.88 points | 10,680.51 points | 4 955 090 000 |
| Oct 18, 2022 | 10,963.99 points | 10,972.97 points | 10,670.12 points | 10,772.40 points | 5 047 360 000 |
| Oct 17, 2022 | 10,575.65 points | 10,696.59 points | 10,569.69 points | 10,675.80 points | 4 439 190 000 |
| Oct 14, 2022 | 10,742.81 points | 10,766.69 points | 10,308.81 points | 10,321.39 points | 4 393 000 000 |
| Oct 13, 2022 | 10,131.82 points | 10,697.71 points | 10,088.83 points | 10,649.15 points | 5 300 080 000 |
| Oct 12, 2022 | 10,437.00 points | 10,494.53 points | 10,372.21 points | 10,417.10 points | 4 091 030 000 |
| Oct 11, 2022 | 10,484.37 points | 10,608.84 points | 10,351.98 points | 10,426.19 points | 4 738 840 000 |
| Oct 10, 2022 | 10,659.95 points | 10,669.93 points | 10,449.04 points | 10,542.10 points | 3 989 640 000 |
| Oct 07, 2022 | 10,877.28 points | 10,891.93 points | 10,608.52 points | 10,652.40 points | 4 634 190 000 |
| Oct 06, 2022 | 11,129.04 points | 11,230.44 points | 11,051.27 points | 11,073.31 points | 4 423 320 000 |
| Oct 05, 2022 | 11,022.67 points | 11,210.32 points | 10,910.76 points | 11,148.64 points | 4 091 860 000 |
| Oct 04, 2022 | 11,054.72 points | 11,189.96 points | 11,044.04 points | 11,176.41 points | 5 004 780 000 |
| Oct 03, 2022 | 10,659.01 points | 10,875.46 points | 10,577.89 points | 10,815.43 points | 4 415 440 000 |
| Sep 30, 2022 | 10,697.71 points | 10,883.04 points | 10,572.33 points | 10,575.62 points | 4 649 710 000 |
| Sep 29, 2022 | 10,894.44 points | 10,899.47 points | 10,623.22 points | 10,737.51 points | 4 516 630 000 |
| Sep 28, 2022 | 10,817.52 points | 11,101.50 points | 10,776.34 points | 11,051.64 points | 4 556 100 000 |
| Sep 27, 2022 | 10,955.29 points | 11,040.98 points | 10,741.02 points | 10,829.50 points | 4 445 050 000 |
| Sep 26, 2022 | 10,833.38 points | 11,024.00 points | 10,789.05 points | 10,802.92 points | 4 697 730 000 |
| Sep 23, 2022 | 10,952.69 points | 10,958.29 points | 10,732.72 points | 10,867.93 points | 5 134 350 000 |
