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 |
| Jul 13, 2022 | 11,056.55 points | 11,325.67 points | 11,031.27 points | 11,247.58 points | 4 400 730 000 |
| Jul 12, 2022 | 11,420.89 points | 11,483.17 points | 11,207.08 points | 11,264.73 points | 4 279 920 000 |
| Jul 11, 2022 | 11,524.49 points | 11,541.10 points | 11,348.06 points | 11,372.60 points | 4 343 130 000 |
| Jul 08, 2022 | 11,503.61 points | 11,689.70 points | 11,479.77 points | 11,635.31 points | 4 495 900 000 |
| Jul 07, 2022 | 11,422.60 points | 11,644.47 points | 11,412.88 points | 11,621.35 points | 4 662 320 000 |
| Jul 06, 2022 | 11,337.90 points | 11,443.15 points | 11,250.32 points | 11,361.85 points | 4 824 620 000 |
| Jul 05, 2022 | 10,964.18 points | 11,323.89 points | 10,911.45 points | 11,322.24 points | 5 028 520 000 |
| Jul 01, 2022 | 11,006.83 points | 11,132.55 points | 10,922.71 points | 11,127.85 points | 4 844 560 000 |
| Jun 30, 2022 | 11,048.25 points | 11,160.92 points | 10,850.01 points | 11,028.74 points | 5 620 800 000 |
| Jun 29, 2022 | 11,160.22 points | 11,226.33 points | 11,072.19 points | 11,177.89 points | 5 609 230 000 |
| Jun 28, 2022 | 11,542.24 points | 11,635.85 points | 11,177.68 points | 11,181.54 points | 5 397 910 000 |
| Jun 27, 2022 | 11,661.02 points | 11,677.49 points | 11,487.07 points | 11,524.55 points | 5 017 930 000 |
| Jun 24, 2022 | 11,351.31 points | 11,613.23 points | 11,337.78 points | 11,607.62 points | 9 438 810 000 |
| Jun 23, 2022 | 11,137.68 points | 11,260.27 points | 11,046.28 points | 11,232.19 points | 5 238 210 000 |
| Jun 22, 2022 | 10,941.95 points | 11,216.77 points | 10,938.06 points | 11,053.08 points | 5 215 100 000 |
| Jun 21, 2022 | 10,974.05 points | 11,164.99 points | 10,974.05 points | 11,069.30 points | 5 201 450 000 |
| Jun 17, 2022 | 10,697.55 points | 10,884.71 points | 10,638.72 points | 10,798.35 points | 7 423 600 000 |
| Jun 16, 2022 | 10,806.02 points | 10,831.07 points | 10,565.14 points | 10,646.10 points | 5 667 810 000 |
| Jun 15, 2022 | 10,968.40 points | 11,244.26 points | 10,866.39 points | 11,099.15 points | 5 346 110 000 |
| Jun 14, 2022 | 10,897.43 points | 10,926.81 points | 10,733.04 points | 10,828.35 points | 4 802 090 000 |
| Jun 13, 2022 | 10,986.85 points | 11,071.48 points | 10,775.14 points | 10,809.23 points | 5 912 360 000 |
| Jun 10, 2022 | 11,543.88 points | 11,569.15 points | 11,328.27 points | 11,340.02 points | 5 125 980 000 |
| Jun 09, 2022 | 12,016.47 points | 12,115.06 points | 11,751.98 points | 11,754.23 points | 5 382 110 000 |
| Jun 08, 2022 | 12,147.28 points | 12,235.78 points | 12,052.70 points | 12,086.27 points | 4 689 310 000 |
| Jun 07, 2022 | 11,925.81 points | 12,194.86 points | 11,888.61 points | 12,175.23 points | 4 383 960 000 |
