NASDAQ:^IXIC
Nasdaq Index Price (Quote)
16,302.76 points
-29.80 (-0.182%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 15,222.78 points | 16,464.60 points | Thursday, 9th May 2024 ^IXIC stock ended at 16,302.76 points. This is 0.182% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.712% from a day low at 16,226.07 points to a day high of 16,341.65 points. |
| 90 days | 15,222.78 points | 16,538.86 points | |
| 52 weeks | 12,209.58 points | 16,538.86 points |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | 5,440.17 points | 5,441.90 points | 5,371.89 points | 5,383.12 points | 1 550 820 000 |
| Dec 29, 2016 | 5,437.51 points | 5,450.63 points | 5,415.18 points | 5,432.09 points | 1 264 480 000 |
| Dec 28, 2016 | 5,497.44 points | 5,498.91 points | 5,434.70 points | 5,438.56 points | 1 322 130 000 |
| Dec 27, 2016 | 5,470.76 points | 5,512.37 points | 5,469.61 points | 5,487.44 points | 1 216 870 000 |
| Dec 23, 2016 | 5,441.76 points | 5,462.69 points | 5,441.76 points | 5,462.69 points | 1 144 280 000 |
| Dec 22, 2016 | 5,472.01 points | 5,472.01 points | 5,432.77 points | 5,447.42 points | 1 582 600 000 |
| Dec 21, 2016 | 5,482.63 points | 5,486.26 points | 5,465.31 points | 5,471.43 points | 1 493 900 000 |
| Dec 20, 2016 | 5,473.53 points | 5,489.47 points | 5,471.71 points | 5,483.94 points | 1 678 040 000 |
| Dec 19, 2016 | 5,441.20 points | 5,483.42 points | 5,436.54 points | 5,457.44 points | 1 685 800 000 |
| Dec 16, 2016 | 5,467.82 points | 5,474.58 points | 5,426.01 points | 5,437.16 points | 3 257 750 000 |
| Dec 15, 2016 | 5,443.51 points | 5,485.12 points | 5,439.39 points | 5,456.85 points | 2 095 910 000 |
| Dec 14, 2016 | 5,465.69 points | 5,476.25 points | 5,425.73 points | 5,436.67 points | 1 974 150 000 |
| Dec 13, 2016 | 5,433.57 points | 5,486.75 points | 5,430.72 points | 5,463.83 points | 2 085 710 000 |
| Dec 12, 2016 | 5,428.22 points | 5,434.90 points | 5,394.42 points | 5,412.54 points | 1 927 560 000 |
| Dec 09, 2016 | 5,436.11 points | 5,450.16 points | 5,427.12 points | 5,444.50 points | 2 038 700 000 |
| Dec 08, 2016 | 5,394.15 points | 5,425.52 points | 5,389.10 points | 5,417.36 points | 2 231 070 000 |
| Dec 07, 2016 | 5,322.67 points | 5,397.93 points | 5,307.31 points | 5,393.76 points | 2 122 590 000 |
| Dec 06, 2016 | 5,317.74 points | 5,333.99 points | 5,299.94 points | 5,333.00 points | 1 974 850 000 |
| Dec 05, 2016 | 5,283.58 points | 5,321.09 points | 5,269.57 points | 5,308.89 points | 1 798 160 000 |
| Dec 02, 2016 | 5,249.02 points | 5,274.54 points | 5,239.27 points | 5,255.65 points | 1 848 930 000 |
| Dec 01, 2016 | 5,323.88 points | 5,326.34 points | 5,238.21 points | 5,251.11 points | 2 264 960 000 |
| Nov 30, 2016 | 5,391.35 points | 5,393.15 points | 5,323.68 points | 5,323.68 points | 2 064 430 000 |
| Nov 29, 2016 | 5,370.98 points | 5,403.86 points | 5,360.56 points | 5,379.92 points | 1 788 790 000 |
| Nov 28, 2016 | 5,387.92 points | 5,396.27 points | 5,364.91 points | 5,368.81 points | 1 625 620 000 |
| Nov 25, 2016 | 5,388.49 points | 5,398.92 points | 5,379.28 points | 5,398.92 points | 768 070 000 |
