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 |
| Sep 29, 2021 | 14,614.88 points | 14,676.62 points | 14,493.67 points | 14,512.44 points | 5 246 170 000 |
| Sep 28, 2021 | 14,787.21 points | 14,817.74 points | 14,539.88 points | 14,546.68 points | 4 954 270 000 |
| Sep 27, 2021 | 14,954.18 points | 15,003.16 points | 14,864.96 points | 14,969.97 points | 4 619 450 000 |
| Sep 24, 2021 | 14,961.61 points | 15,067.56 points | 14,946.57 points | 15,047.70 points | 3 972 140 000 |
| Sep 23, 2021 | 14,960.00 points | 15,085.44 points | 14,932.51 points | 15,052.24 points | 4 176 520 000 |
| Sep 22, 2021 | 14,800.59 points | 14,950.12 points | 14,767.01 points | 14,896.85 points | 4 229 870 000 |
| Sep 21, 2021 | 14,803.36 points | 14,847.03 points | 14,696.47 points | 14,746.40 points | 4 056 340 000 |
| Sep 20, 2021 | 14,758.14 points | 14,841.82 points | 14,530.07 points | 14,713.90 points | 4 860 630 000 |
| Sep 17, 2021 | 15,163.36 points | 15,166.56 points | 14,998.73 points | 15,043.97 points | 6 682 650 000 |
| Sep 16, 2021 | 15,120.09 points | 15,205.50 points | 15,047.14 points | 15,181.92 points | 3 681 700 000 |
| Sep 15, 2021 | 15,071.34 points | 15,174.38 points | 14,984.68 points | 15,161.53 points | 4 446 270 000 |
| Sep 14, 2021 | 15,168.45 points | 15,181.19 points | 15,008.30 points | 15,037.76 points | 4 571 950 000 |
| Sep 13, 2021 | 15,211.43 points | 15,215.44 points | 15,030.85 points | 15,105.58 points | 4 701 190 000 |
| Sep 10, 2021 | 15,332.92 points | 15,349.47 points | 15,111.31 points | 15,115.49 points | 4 567 980 000 |
| Sep 09, 2021 | 15,296.06 points | 15,352.38 points | 15,245.17 points | 15,248.25 points | 3 997 250 000 |
| Sep 08, 2021 | 15,360.35 points | 15,360.35 points | 15,206.61 points | 15,286.64 points | 4 113 530 000 |
| Sep 07, 2021 | 15,375.98 points | 15,403.44 points | 15,343.28 points | 15,374.33 points | 3 967 040 000 |
| Sep 03, 2021 | 15,313.41 points | 15,375.56 points | 15,283.67 points | 15,363.52 points | 3 692 170 000 |
| Sep 02, 2021 | 15,358.47 points | 15,380.07 points | 15,285.35 points | 15,331.18 points | 4 018 120 000 |
| Sep 01, 2021 | 15,308.98 points | 15,379.50 points | 15,302.11 points | 15,309.38 points | 4 248 030 000 |
| Aug 31, 2021 | 15,262.88 points | 15,278.96 points | 15,202.67 points | 15,259.24 points | 4 170 170 000 |
| Aug 30, 2021 | 15,165.94 points | 15,288.08 points | 15,165.12 points | 15,265.89 points | 4 034 110 000 |
| Aug 27, 2021 | 14,969.77 points | 15,144.48 points | 14,966.52 points | 15,129.50 points | 4 006 310 000 |
| Aug 26, 2021 | 15,025.17 points | 15,059.63 points | 14,939.56 points | 14,945.81 points | 3 610 970 000 |
| Aug 25, 2021 | 15,039.03 points | 15,059.43 points | 15,011.58 points | 15,041.86 points | 3 629 990 000 |
