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 |
| Nov 03, 2021 | 15,658.52 points | 15,821.57 points | 15,616.44 points | 15,811.58 points | 5 274 520 000 |
| Nov 02, 2021 | 15,583.98 points | 15,656.60 points | 15,569.27 points | 15,649.60 points | 5 118 540 000 |
| Nov 01, 2021 | 15,541.26 points | 15,598.95 points | 15,470.82 points | 15,595.92 points | 5 239 250 000 |
| Oct 29, 2021 | 15,323.29 points | 15,504.12 points | 15,323.29 points | 15,498.39 points | 5 310 370 000 |
| Oct 28, 2021 | 15,304.74 points | 15,452.30 points | 15,290.31 points | 15,448.12 points | 5 660 240 000 |
| Oct 27, 2021 | 15,276.00 points | 15,364.54 points | 15,235.84 points | 15,235.84 points | 6 083 210 000 |
| Oct 26, 2021 | 15,317.50 points | 15,384.00 points | 15,198.23 points | 15,235.71 points | 7 035 470 000 |
| Oct 25, 2021 | 15,142.92 points | 15,259.63 points | 15,070.75 points | 15,226.71 points | 5 677 320 000 |
| Oct 22, 2021 | 15,158.07 points | 15,193.01 points | 15,021.02 points | 15,090.20 points | 5 719 760 000 |
| Oct 21, 2021 | 15,104.80 points | 15,222.25 points | 15,094.14 points | 15,215.70 points | 4 880 390 000 |
| Oct 20, 2021 | 15,160.00 points | 15,178.39 points | 15,071.15 points | 15,121.68 points | 4 086 590 000 |
| Oct 19, 2021 | 15,073.13 points | 15,137.85 points | 15,049.73 points | 15,129.09 points | 4 443 000 000 |
| Oct 18, 2021 | 14,839.74 points | 15,026.68 points | 14,833.28 points | 15,021.81 points | 4 142 540 000 |
| Oct 15, 2021 | 14,891.24 points | 14,904.98 points | 14,847.96 points | 14,897.34 points | 4 473 930 000 |
| Oct 14, 2021 | 14,717.50 points | 14,827.56 points | 14,699.52 points | 14,823.43 points | 4 240 520 000 |
| Oct 13, 2021 | 14,537.17 points | 14,589.28 points | 14,471.88 points | 14,571.64 points | 4 032 440 000 |
| Oct 12, 2021 | 14,539.09 points | 14,552.71 points | 14,441.60 points | 14,465.92 points | 4 037 030 000 |
| Oct 11, 2021 | 14,540.08 points | 14,665.99 points | 14,482.62 points | 14,486.20 points | 3 522 230 000 |
| Oct 08, 2021 | 14,694.72 points | 14,699.91 points | 14,569.68 points | 14,579.54 points | 3 557 630 000 |
| Oct 07, 2021 | 14,631.80 points | 14,755.72 points | 14,615.14 points | 14,654.02 points | 3 936 210 000 |
| Oct 06, 2021 | 14,289.45 points | 14,509.55 points | 14,259.07 points | 14,501.91 points | 4 443 760 000 |
| Oct 05, 2021 | 14,312.86 points | 14,508.65 points | 14,299.78 points | 14,433.83 points | 4 143 190 000 |
| Oct 04, 2021 | 14,493.12 points | 14,499.74 points | 14,181.69 points | 14,255.48 points | 4 539 650 000 |
| Oct 01, 2021 | 14,494.93 points | 14,606.82 points | 14,324.01 points | 14,566.70 points | 4 688 550 000 |
| Sep 30, 2021 | 14,582.60 points | 14,632.36 points | 14,444.30 points | 14,448.58 points | 5 910 550 000 |
