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 |
| Apr 29, 2022 | 12,710.42 points | 12,861.83 points | 12,315.74 points | 12,334.64 points | 4 719 290 000 |
| Apr 28, 2022 | 12,712.86 points | 12,948.52 points | 12,487.86 points | 12,871.53 points | 5 030 570 000 |
| Apr 27, 2022 | 12,500.88 points | 12,703.79 points | 12,430.90 points | 12,488.93 points | 4 773 290 000 |
| Apr 26, 2022 | 12,918.04 points | 12,918.04 points | 12,490.74 points | 12,490.74 points | 5 136 770 000 |
| Apr 25, 2022 | 12,749.17 points | 13,011.45 points | 12,722.59 points | 13,004.85 points | 4 827 790 000 |
| Apr 22, 2022 | 13,168.80 points | 13,212.60 points | 12,828.02 points | 12,839.29 points | 4 457 380 000 |
| Apr 21, 2022 | 13,623.70 points | 13,710.70 points | 13,140.83 points | 13,174.65 points | 5 206 320 000 |
| Apr 20, 2022 | 13,665.38 points | 13,678.55 points | 13,426.13 points | 13,453.07 points | 4 639 440 000 |
| Apr 19, 2022 | 13,312.44 points | 13,643.97 points | 13,281.22 points | 13,619.66 points | 4 527 480 000 |
| Apr 18, 2022 | 13,319.39 points | 13,414.27 points | 13,222.03 points | 13,332.36 points | 4 350 150 000 |
| Apr 14, 2022 | 13,647.43 points | 13,662.93 points | 13,345.22 points | 13,351.08 points | 4 623 410 000 |
| Apr 13, 2022 | 13,373.12 points | 13,679.43 points | 13,353.66 points | 13,643.59 points | 4 887 660 000 |
| Apr 12, 2022 | 13,584.69 points | 13,685.95 points | 13,317.74 points | 13,371.57 points | 4 965 220 000 |
| Apr 11, 2022 | 13,547.29 points | 13,585.08 points | 13,401.39 points | 13,411.96 points | 4 916 860 000 |
| Apr 08, 2022 | 13,830.47 points | 13,866.06 points | 13,693.69 points | 13,711.00 points | 4 554 890 000 |
| Apr 07, 2022 | 13,861.49 points | 13,978.25 points | 13,689.23 points | 13,897.30 points | 4 822 420 000 |
| Apr 06, 2022 | 14,002.58 points | 14,032.84 points | 13,788.90 points | 13,888.82 points | 5 265 740 000 |
| Apr 05, 2022 | 14,490.26 points | 14,500.29 points | 14,169.12 points | 14,204.17 points | 4 707 090 000 |
| Apr 04, 2022 | 14,304.35 points | 14,534.38 points | 14,286.45 points | 14,532.55 points | 4 598 480 000 |
| Apr 01, 2022 | 14,269.53 points | 14,306.94 points | 14,131.81 points | 14,261.50 points | 4 984 050 000 |
| Mar 31, 2022 | 14,444.78 points | 14,456.74 points | 14,217.72 points | 14,220.52 points | 5 427 030 000 |
| Mar 30, 2022 | 14,558.59 points | 14,609.25 points | 14,383.45 points | 14,442.27 points | 5 439 980 000 |
| Mar 29, 2022 | 14,500.39 points | 14,646.90 points | 14,419.40 points | 14,619.64 points | 6 031 870 000 |
| Mar 28, 2022 | 14,177.21 points | 14,356.00 points | 14,101.34 points | 14,354.90 points | 5 086 120 000 |
| Mar 25, 2022 | 14,194.72 points | 14,218.76 points | 14,010.79 points | 14,169.30 points | 5 553 860 000 |
