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 |
| Feb 16, 2022 | 14,038.92 points | 14,163.73 points | 13,931.99 points | 14,124.09 points | 4 224 060 000 |
| Feb 15, 2022 | 13,997.18 points | 14,142.49 points | 13,976.29 points | 14,139.76 points | 4 393 050 000 |
| Feb 14, 2022 | 13,768.97 points | 13,921.71 points | 13,664.76 points | 13,790.92 points | 4 301 470 000 |
| Feb 11, 2022 | 14,213.62 points | 14,246.70 points | 13,733.16 points | 13,791.15 points | 5 222 590 000 |
| Feb 10, 2022 | 14,228.68 points | 14,509.56 points | 14,118.20 points | 14,185.64 points | 5 191 050 000 |
| Feb 09, 2022 | 14,368.16 points | 14,490.72 points | 14,330.87 points | 14,490.37 points | 4 713 210 000 |
| Feb 08, 2022 | 13,984.43 points | 14,226.48 points | 13,934.78 points | 14,194.45 points | 4 277 150 000 |
| Feb 07, 2022 | 14,118.79 points | 14,236.31 points | 13,974.10 points | 14,015.67 points | 4 253 020 000 |
| Feb 04, 2022 | 13,958.48 points | 14,222.76 points | 13,850.39 points | 14,098.01 points | 4 104 120 000 |
| Feb 03, 2022 | 14,045.83 points | 14,207.89 points | 13,851.74 points | 13,878.82 points | 4 306 490 000 |
| Feb 02, 2022 | 14,494.47 points | 14,504.82 points | 14,264.65 points | 14,417.55 points | 4 647 630 000 |
| Feb 01, 2022 | 14,277.43 points | 14,358.69 points | 14,070.77 points | 14,346.00 points | 4 650 460 000 |
| Jan 31, 2022 | 13,812.19 points | 14,242.90 points | 13,767.71 points | 14,239.88 points | 5 111 460 000 |
| Jan 28, 2022 | 13,436.71 points | 13,771.91 points | 13,236.56 points | 13,770.57 points | 4 955 960 000 |
| Jan 27, 2022 | 13,710.99 points | 13,765.91 points | 13,322.66 points | 13,352.78 points | 5 155 970 000 |
| Jan 26, 2022 | 13,871.77 points | 14,002.65 points | 13,392.19 points | 13,542.12 points | 5 734 390 000 |
| Jan 25, 2022 | 13,610.87 points | 13,781.62 points | 13,414.14 points | 13,539.29 points | 4 981 070 000 |
| Jan 24, 2022 | 13,481.50 points | 13,876.61 points | 13,094.65 points | 13,855.13 points | 6 982 960 000 |
| Jan 21, 2022 | 14,046.22 points | 14,171.72 points | 13,764.24 points | 13,768.92 points | 5 845 830 000 |
| Jan 20, 2022 | 14,462.85 points | 14,642.03 points | 14,140.78 points | 14,154.02 points | 5 078 450 000 |
| Jan 19, 2022 | 14,582.22 points | 14,658.89 points | 14,331.65 points | 14,340.26 points | 4 639 990 000 |
| Jan 18, 2022 | 14,681.83 points | 14,740.54 points | 14,482.94 points | 14,506.90 points | 5 027 990 000 |
| Jan 14, 2022 | 14,708.02 points | 14,897.68 points | 14,689.43 points | 14,893.75 points | 4 345 780 000 |
| Jan 13, 2022 | 15,245.04 points | 15,259.71 points | 14,782.24 points | 14,806.81 points | 4 283 070 000 |
| Jan 12, 2022 | 15,263.10 points | 15,319.03 points | 15,117.29 points | 15,188.39 points | 4 321 180 000 |
