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 |
| Sep 22, 2022 | 11,167.38 points | 11,203.77 points | 11,024.64 points | 11,066.81 points | 4 916 470 000 |
| Sep 21, 2022 | 11,466.21 points | 11,613.57 points | 11,218.99 points | 11,220.19 points | 4 471 000 000 |
| Sep 20, 2022 | 11,440.14 points | 11,520.99 points | 11,343.72 points | 11,425.05 points | 4 028 100 000 |
| Sep 19, 2022 | 11,338.57 points | 11,538.13 points | 11,337.83 points | 11,535.02 points | 4 168 670 000 |
| Sep 16, 2022 | 11,401.21 points | 11,460.43 points | 11,316.92 points | 11,448.40 points | 7 451 840 000 |
| Sep 15, 2022 | 11,633.24 points | 11,760.73 points | 11,497.11 points | 11,552.36 points | 4 805 910 000 |
| Sep 14, 2022 | 11,680.41 points | 11,746.83 points | 11,602.76 points | 11,719.68 points | 4 861 530 000 |
| Sep 13, 2022 | 11,908.81 points | 11,957.97 points | 11,604.43 points | 11,633.57 points | 5 188 380 000 |
| Sep 12, 2022 | 12,174.94 points | 12,270.19 points | 12,169.28 points | 12,266.41 points | 4 146 680 000 |
| Sep 09, 2022 | 11,958.61 points | 12,132.67 points | 11,958.61 points | 12,112.31 points | 4 401 590 000 |
| Sep 08, 2022 | 11,679.86 points | 11,896.73 points | 11,660.53 points | 11,862.13 points | 4 329 910 000 |
| Sep 07, 2022 | 11,559.38 points | 11,819.07 points | 11,555.08 points | 11,791.90 points | 4 445 640 000 |
| Sep 06, 2022 | 11,643.03 points | 11,679.43 points | 11,471.50 points | 11,544.91 points | 4 622 940 000 |
| Sep 02, 2022 | 11,899.14 points | 11,945.91 points | 11,573.51 points | 11,630.86 points | 4 257 410 000 |
| Sep 01, 2022 | 11,707.44 points | 11,798.37 points | 11,546.52 points | 11,785.13 points | 4 792 890 000 |
| Aug 31, 2022 | 11,972.56 points | 12,027.43 points | 11,814.17 points | 11,816.20 points | 4 911 500 000 |
| Aug 30, 2022 | 12,093.06 points | 12,101.85 points | 11,790.02 points | 11,883.14 points | 4 630 720 000 |
| Aug 29, 2022 | 12,021.05 points | 12,124.87 points | 11,981.42 points | 12,017.67 points | 4 183 740 000 |
| Aug 26, 2022 | 12,630.58 points | 12,655.84 points | 12,141.52 points | 12,141.71 points | 4 510 480 000 |
| Aug 25, 2022 | 12,506.37 points | 12,641.26 points | 12,471.98 points | 12,639.27 points | 4 290 090 000 |
| Aug 24, 2022 | 12,375.15 points | 12,504.33 points | 12,350.16 points | 12,431.53 points | 3 896 570 000 |
| Aug 23, 2022 | 12,380.37 points | 12,490.85 points | 12,352.03 points | 12,381.30 points | 3 815 730 000 |
| Aug 22, 2022 | 12,523.16 points | 12,538.55 points | 12,353.73 points | 12,381.57 points | 4 242 600 000 |
| Aug 19, 2022 | 12,832.27 points | 12,859.01 points | 12,674.87 points | 12,705.22 points | 4 591 500 000 |
| Aug 18, 2022 | 12,937.79 points | 13,002.66 points | 12,873.49 points | 12,965.34 points | 4 663 920 000 |
