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 |
| Jun 06, 2022 | 12,200.33 points | 12,245.40 points | 12,004.20 points | 12,061.37 points | 4 633 950 000 |
| Jun 03, 2022 | 12,097.12 points | 12,167.44 points | 11,966.62 points | 12,012.73 points | 4 117 290 000 |
| Jun 02, 2022 | 11,945.57 points | 12,320.12 points | 11,901.45 points | 12,316.90 points | 4 422 830 000 |
| Jun 01, 2022 | 12,176.89 points | 12,237.94 points | 11,901.43 points | 11,994.46 points | 4 697 810 000 |
| May 31, 2022 | 12,137.54 points | 12,190.08 points | 11,942.50 points | 12,081.39 points | 6 028 940 000 |
| May 27, 2022 | 11,869.69 points | 12,131.66 points | 11,856.82 points | 12,131.13 points | 4 774 530 000 |
| May 26, 2022 | 11,409.84 points | 11,796.97 points | 11,406.16 points | 11,740.65 points | 4 651 470 000 |
| May 25, 2022 | 11,225.03 points | 11,511.90 points | 11,211.85 points | 11,434.74 points | 4 500 920 000 |
| May 24, 2022 | 11,326.44 points | 11,351.61 points | 11,092.48 points | 11,264.45 points | 4 706 300 000 |
| May 23, 2022 | 11,396.28 points | 11,552.07 points | 11,304.56 points | 11,535.27 points | 4 509 640 000 |
| May 20, 2022 | 11,542.67 points | 11,552.21 points | 11,035.69 points | 11,354.62 points | 5 413 140 000 |
| May 19, 2022 | 11,364.40 points | 11,562.82 points | 11,313.31 points | 11,388.50 points | 5 136 920 000 |
| May 18, 2022 | 11,790.68 points | 11,826.22 points | 11,381.69 points | 11,418.15 points | 5 043 020 000 |
| May 17, 2022 | 11,905.57 points | 11,988.43 points | 11,754.28 points | 11,984.52 points | 5 068 930 000 |
| May 16, 2022 | 11,727.14 points | 11,804.59 points | 11,627.53 points | 11,662.79 points | 4 898 850 000 |
| May 13, 2022 | 11,555.97 points | 11,856.71 points | 11,510.26 points | 11,805.00 points | 5 868 610 000 |
| May 12, 2022 | 11,199.25 points | 11,547.33 points | 11,108.76 points | 11,370.96 points | 6 647 400 000 |
| May 11, 2022 | 11,645.57 points | 11,844.51 points | 11,339.18 points | 11,364.24 points | 6 120 860 000 |
| May 10, 2022 | 11,900.34 points | 11,944.94 points | 11,566.28 points | 11,737.67 points | 6 199 090 000 |
| May 09, 2022 | 11,923.03 points | 11,990.61 points | 11,574.94 points | 11,623.25 points | 5 911 380 000 |
| May 06, 2022 | 12,246.83 points | 12,358.42 points | 11,990.15 points | 12,144.66 points | 5 311 020 000 |
| May 05, 2022 | 12,787.52 points | 12,787.52 points | 12,183.56 points | 12,317.69 points | 5 269 260 000 |
| May 04, 2022 | 12,574.73 points | 12,985.01 points | 12,367.02 points | 12,964.86 points | 5 467 750 000 |
| May 03, 2022 | 12,511.46 points | 12,645.83 points | 12,460.99 points | 12,563.76 points | 4 522 940 000 |
| May 02, 2022 | 12,331.69 points | 12,542.54 points | 12,202.41 points | 12,536.02 points | 4 896 740 000 |
