NASDAQ:^IXIC
Nasdaq Index Price (Quote)
16,156.33 points
+315.37 (+1.99%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 141.16 points | 183.01 points | Friday, 3rd May 2024 ^IXIC stock ended at 16,156.33 points. This is 1.99% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.85% from a day low at 16,068.34 points to a day high of 16,204.71 points. |
| 90 days | 141.16 points | 227.30 points | |
| 52 weeks | 84.73 points | 227.30 points |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2023 | 14,279.46 points | 14,416.92 points | 14,264.96 points | 14,403.97 points | 5 430 840 000 |
| Dec 07, 2023 | 14,230.43 points | 14,353.11 points | 14,220.87 points | 14,339.99 points | 5 694 310 000 |
| Dec 06, 2023 | 14,325.62 points | 14,327.63 points | 14,138.51 points | 14,146.71 points | 5 167 030 000 |
| Dec 05, 2023 | 14,126.40 points | 14,285.66 points | 14,121.76 points | 14,229.91 points | 6 179 120 000 |
| Dec 04, 2023 | 14,168.66 points | 14,197.52 points | 14,058.52 points | 14,185.49 points | 6 270 020 000 |
| Dec 01, 2023 | 14,181.35 points | 14,311.95 points | 14,135.00 points | 14,305.03 points | 5 607 000 000 |
| Nov 30, 2023 | 14,265.05 points | 14,289.20 points | 14,127.05 points | 14,226.22 points | 5 678 070 000 |
| Nov 29, 2023 | 14,367.11 points | 14,423.22 points | 14,247.89 points | 14,258.49 points | 4 890 220 000 |
| Nov 28, 2023 | 14,224.63 points | 14,303.66 points | 14,195.72 points | 14,281.76 points | 4 474 400 000 |
| Nov 27, 2023 | 14,239.31 points | 14,305.71 points | 14,205.24 points | 14,241.02 points | 4 205 880 000 |
| Nov 24, 2023 | 14,238.04 points | 14,270.28 points | 14,214.13 points | 14,250.85 points | 2 541 840 000 |
| Nov 22, 2023 | 14,283.82 points | 14,359.61 points | 14,226.63 points | 14,265.86 points | 3 855 240 000 |
| Nov 21, 2023 | 14,217.23 points | 14,237.50 points | 14,146.31 points | 14,199.98 points | 4 128 600 000 |
| Nov 20, 2023 | 14,134.75 points | 14,309.80 points | 14,134.20 points | 14,284.53 points | 4 561 810 000 |
| Nov 17, 2023 | 14,101.44 points | 14,154.32 points | 14,063.93 points | 14,125.48 points | 4 408 640 000 |
| Nov 16, 2023 | 14,066.88 points | 14,130.45 points | 14,033.79 points | 14,113.67 points | 4 545 180 000 |
| Nov 15, 2023 | 14,147.27 points | 14,194.36 points | 14,060.70 points | 14,103.84 points | 5 063 830 000 |
| Nov 14, 2023 | 14,015.37 points | 14,124.06 points | 14,003.14 points | 14,094.38 points | 5 332 490 000 |
| Nov 13, 2023 | 13,745.96 points | 13,805.11 points | 13,687.78 points | 13,767.74 points | 4 349 590 000 |
| Nov 10, 2023 | 13,571.19 points | 13,802.53 points | 13,556.35 points | 13,798.11 points | 4 722 140 000 |
| Nov 09, 2023 | 13,693.70 points | 13,697.82 points | 13,506.02 points | 13,521.45 points | 5 313 970 000 |
| Nov 08, 2023 | 13,660.22 points | 13,684.87 points | 13,573.58 points | 13,650.41 points | 4 685 550 000 |
| Nov 07, 2023 | 13,555.79 points | 13,675.46 points | 13,516.56 points | 13,639.86 points | 4 354 460 000 |
| Nov 06, 2023 | 13,514.08 points | 13,551.62 points | 13,435.99 points | 13,518.78 points | 4 345 850 000 |
| Nov 03, 2023 | 13,362.85 points | 13,520.28 points | 13,344.73 points | 13,478.28 points | 4 918 750 000 |
