NASDAQ:^IXIC
Nasdaq Index Price (Quote)
15,840.96 points
+235.48 (+1.51%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 15,222.78 points | 16,468.04 points | Thursday, 2nd May 2024 ^IXIC stock ended at 15,840.96 points. This is 1.51% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.65% from a day low at 15,604.73 points to a day high of 15,862.79 points. |
| 90 days | 15,222.78 points | 16,538.86 points | |
| 52 weeks | 11,925.37 points | 16,538.86 points |
| Date | Open | High | Low | Close | Volume |
| Sep 27, 2023 | 13,115.36 points | 13,156.37 points | 12,963.16 points | 13,092.85 points | 4 841 410 000 |
| Sep 26, 2023 | 13,180.96 points | 13,199.13 points | 13,033.40 points | 13,063.61 points | 4 693 540 000 |
| Sep 25, 2023 | 13,172.54 points | 13,277.83 points | 13,132.00 points | 13,271.32 points | 4 100 290 000 |
| Sep 22, 2023 | 13,287.17 points | 13,353.22 points | 13,200.64 points | 13,211.81 points | 4 302 700 000 |
| Sep 21, 2023 | 13,328.06 points | 13,362.23 points | 13,222.56 points | 13,223.98 points | 5 014 890 000 |
| Sep 20, 2023 | 13,710.26 points | 13,727.81 points | 13,467.28 points | 13,469.13 points | 4 782 440 000 |
| Sep 19, 2023 | 13,649.44 points | 13,705.15 points | 13,578.87 points | 13,678.19 points | 4 453 460 000 |
| Sep 18, 2023 | 13,669.96 points | 13,751.28 points | 13,663.46 points | 13,710.24 points | 4 855 880 000 |
| Sep 15, 2023 | 13,889.20 points | 13,895.75 points | 13,684.24 points | 13,708.33 points | 8 162 210 000 |
| Sep 14, 2023 | 13,889.76 points | 13,957.57 points | 13,810.66 points | 13,926.05 points | 4 649 010 000 |
| Sep 13, 2023 | 13,773.67 points | 13,868.57 points | 13,733.82 points | 13,813.59 points | 4 840 310 000 |
| Sep 12, 2023 | 13,858.94 points | 13,913.60 points | 13,763.69 points | 13,773.61 points | 4 595 490 000 |
| Sep 11, 2023 | 13,884.03 points | 13,937.47 points | 13,805.13 points | 13,917.89 points | 4 538 870 000 |
| Sep 08, 2023 | 13,754.71 points | 13,843.37 points | 13,733.18 points | 13,761.53 points | 4 160 360 000 |
| Sep 07, 2023 | 13,675.11 points | 13,774.63 points | 13,642.47 points | 13,748.83 points | 4 320 830 000 |
| Sep 06, 2023 | 13,988.81 points | 14,001.95 points | 13,802.42 points | 13,872.47 points | 4 215 320 000 |
| Sep 05, 2023 | 13,994.54 points | 14,060.85 points | 13,945.65 points | 14,020.95 points | 4 379 790 000 |
| Sep 01, 2023 | 14,129.96 points | 14,149.62 points | 13,982.42 points | 14,031.81 points | 4 033 960 000 |
| Aug 31, 2023 | 14,041.54 points | 14,114.67 points | 14,010.48 points | 14,034.97 points | 4 568 610 000 |
| Aug 30, 2023 | 13,961.77 points | 14,050.82 points | 13,924.20 points | 14,019.31 points | 4 364 600 000 |
| Aug 29, 2023 | 13,687.23 points | 13,959.81 points | 13,677.06 points | 13,943.76 points | 4 748 180 000 |
| Aug 28, 2023 | 13,695.36 points | 13,735.98 points | 13,626.64 points | 13,705.13 points | 3 666 680 000 |
| Aug 25, 2023 | 13,514.37 points | 13,633.42 points | 13,376.35 points | 13,590.65 points | 3 970 060 000 |
| Aug 24, 2023 | 13,834.31 points | 13,834.69 points | 13,462.84 points | 13,463.97 points | 4 383 820 000 |
| Aug 23, 2023 | 13,532.43 points | 13,757.00 points | 13,532.43 points | 13,721.03 points | 4 127 850 000 |
