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 |
| Aug 17, 2022 | 12,968.63 points | 13,053.51 points | 12,863.01 points | 12,938.12 points | 5 166 110 000 |
| Aug 16, 2022 | 13,082.64 points | 13,181.09 points | 12,979.24 points | 13,102.55 points | 4 992 400 000 |
| Aug 15, 2022 | 12,996.63 points | 13,146.06 points | 12,993.78 points | 13,128.05 points | 4 445 180 000 |
| Aug 12, 2022 | 12,866.31 points | 13,047.19 points | 12,821.22 points | 13,047.19 points | 4 755 980 000 |
| Aug 11, 2022 | 12,944.82 points | 13,026.24 points | 12,760.09 points | 12,779.91 points | 5 785 100 000 |
| Aug 10, 2022 | 12,793.44 points | 12,861.44 points | 12,698.61 points | 12,854.80 points | 5 135 480 000 |
| Aug 09, 2022 | 12,557.49 points | 12,582.91 points | 12,438.86 points | 12,493.93 points | 5 271 940 000 |
| Aug 08, 2022 | 12,703.72 points | 12,855.15 points | 12,597.75 points | 12,644.46 points | 5 190 590 000 |
| Aug 05, 2022 | 12,538.80 points | 12,720.44 points | 12,525.77 points | 12,657.55 points | 4 888 110 000 |
| Aug 04, 2022 | 12,675.04 points | 12,736.19 points | 12,600.78 points | 12,720.58 points | 5 408 540 000 |
| Aug 03, 2022 | 12,433.87 points | 12,699.64 points | 12,425.21 points | 12,668.16 points | 5 628 590 000 |
| Aug 02, 2022 | 12,287.67 points | 12,503.34 points | 12,260.48 points | 12,348.76 points | 4 742 630 000 |
| Aug 01, 2022 | 12,317.96 points | 12,499.72 points | 12,271.98 points | 12,368.98 points | 4 373 610 000 |
| Jul 29, 2022 | 12,239.69 points | 12,426.26 points | 12,181.13 points | 12,390.69 points | 4 893 090 000 |
| Jul 28, 2022 | 12,036.48 points | 12,179.09 points | 11,886.67 points | 12,162.59 points | 4 892 770 000 |
| Jul 27, 2022 | 11,756.19 points | 12,081.73 points | 11,718.38 points | 12,032.42 points | 4 559 800 000 |
| Jul 26, 2022 | 11,701.53 points | 11,711.31 points | 11,533.37 points | 11,562.57 points | 4 304 110 000 |
| Jul 25, 2022 | 11,837.96 points | 11,855.11 points | 11,707.53 points | 11,782.67 points | 4 261 620 000 |
| Jul 22, 2022 | 12,025.37 points | 12,093.02 points | 11,767.19 points | 11,834.11 points | 4 700 220 000 |
| Jul 21, 2022 | 11,914.15 points | 12,060.59 points | 11,812.72 points | 12,059.61 points | 4 646 260 000 |
| Jul 20, 2022 | 11,726.09 points | 11,939.96 points | 11,703.36 points | 11,897.65 points | 5 427 450 000 |
| Jul 19, 2022 | 11,515.00 points | 11,721.22 points | 11,448.97 points | 11,713.15 points | 5 251 410 000 |
| Jul 18, 2022 | 11,561.64 points | 11,629.03 points | 11,322.84 points | 11,360.05 points | 5 003 870 000 |
| Jul 15, 2022 | 11,379.36 points | 11,454.69 points | 11,295.33 points | 11,452.42 points | 4 342 760 000 |
| Jul 14, 2022 | 11,151.21 points | 11,279.97 points | 11,005.93 points | 11,251.19 points | 4 456 350 000 |
