NASDAQ:^IXIC
Nasdaq Index Price (Quote)
15,605.48 points
-52.34 (-0.334%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 15,222.78 points | 16,490.65 points | Wednesday, 1st May 2024 ^IXIC stock ended at 15,605.48 points. This is 0.334% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.89% from a day low at 15,557.64 points to a day high of 16,007.00 points. |
| 90 days | 15,208.88 points | 16,538.86 points | |
| 52 weeks | 11,925.37 points | 16,538.86 points |
| Date | Open | High | Low | Close | Volume |
| Dec 09, 2021 | 15,720.54 points | 15,796.05 points | 15,511.12 points | 15,517.37 points | 4 484 230 000 |
| Dec 08, 2021 | 15,690.65 points | 15,792.64 points | 15,618.88 points | 15,786.99 points | 4 600 800 000 |
| Dec 07, 2021 | 15,510.91 points | 15,720.09 points | 15,507.66 points | 15,686.92 points | 5 091 220 000 |
| Dec 06, 2021 | 15,117.63 points | 15,281.99 points | 14,931.61 points | 15,225.15 points | 5 095 960 000 |
| Dec 03, 2021 | 15,428.71 points | 15,470.36 points | 14,931.06 points | 15,085.47 points | 5 859 520 000 |
| Dec 02, 2021 | 15,181.82 points | 15,444.54 points | 15,150.12 points | 15,381.32 points | 5 390 100 000 |
| Dec 01, 2021 | 15,752.27 points | 15,816.82 points | 15,243.93 points | 15,254.05 points | 6 266 020 000 |
| Nov 30, 2021 | 15,716.50 points | 15,828.20 points | 15,451.39 points | 15,537.69 points | 6 609 380 000 |
| Nov 29, 2021 | 15,719.42 points | 15,833.11 points | 15,644.61 points | 15,782.83 points | 4 800 570 000 |
| Nov 26, 2021 | 15,664.38 points | 15,731.54 points | 15,456.09 points | 15,491.66 points | 3 502 030 000 |
| Nov 24, 2021 | 15,677.88 points | 15,848.56 points | 15,591.36 points | 15,845.23 points | 4 178 630 000 |
| Nov 23, 2021 | 15,809.50 points | 15,895.86 points | 15,601.46 points | 15,775.14 points | 5 412 610 000 |
| Nov 22, 2021 | 16,120.92 points | 16,212.23 points | 15,851.04 points | 15,854.76 points | 5 531 070 000 |
| Nov 19, 2021 | 16,042.16 points | 16,121.12 points | 16,017.23 points | 16,057.44 points | 4 849 160 000 |
| Nov 18, 2021 | 15,973.39 points | 16,010.88 points | 15,848.83 points | 15,993.71 points | 5 361 690 000 |
| Nov 17, 2021 | 15,973.62 points | 15,998.57 points | 15,909.39 points | 15,921.57 points | 5 024 540 000 |
| Nov 16, 2021 | 15,840.32 points | 15,989.61 points | 15,825.00 points | 15,973.86 points | 5 441 150 000 |
| Nov 15, 2021 | 15,894.82 points | 15,918.45 points | 15,778.31 points | 15,853.85 points | 4 978 040 000 |
| Nov 12, 2021 | 15,752.62 points | 15,874.57 points | 15,705.38 points | 15,860.96 points | 5 412 870 000 |
| Nov 11, 2021 | 15,752.08 points | 15,768.03 points | 15,695.77 points | 15,704.28 points | 4 520 600 000 |
| Nov 10, 2021 | 15,753.84 points | 15,867.24 points | 15,543.68 points | 15,622.71 points | 5 336 480 000 |
| Nov 09, 2021 | 16,024.13 points | 16,035.21 points | 15,836.68 points | 15,886.54 points | 5 531 330 000 |
| Nov 08, 2021 | 15,995.72 points | 16,038.23 points | 15,961.81 points | 15,982.36 points | 5 620 280 000 |
| Nov 05, 2021 | 16,003.56 points | 16,053.39 points | 15,900.78 points | 15,971.59 points | 5 534 130 000 |
| Nov 04, 2021 | 15,849.74 points | 15,966.09 points | 15,827.66 points | 15,940.31 points | 5 252 570 000 |
