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 |
| Nov 23, 2016 | 5,366.55 points | 5,380.68 points | 5,350.68 points | 5,380.68 points | 1 616 740 000 |
| Nov 22, 2016 | 5,384.75 points | 5,392.26 points | 5,365.60 points | 5,386.35 points | 1 886 800 000 |
| Nov 21, 2016 | 5,336.78 points | 5,369.83 points | 5,334.16 points | 5,368.86 points | 1 745 320 000 |
| Nov 18, 2016 | 5,340.97 points | 5,346.80 points | 5,315.53 points | 5,321.51 points | 1 858 610 000 |
| Nov 17, 2016 | 5,295.07 points | 5,334.05 points | 5,288.16 points | 5,333.97 points | 2 081 760 000 |
| Nov 16, 2016 | 5,253.74 points | 5,299.63 points | 5,251.88 points | 5,294.58 points | 2 057 140 000 |
| Nov 15, 2016 | 5,241.35 points | 5,287.06 points | 5,236.25 points | 5,275.62 points | 2 156 500 000 |
| Nov 14, 2016 | 5,246.33 points | 5,247.17 points | 5,192.05 points | 5,218.40 points | 2 369 190 000 |
| Nov 11, 2016 | 5,191.82 points | 5,241.08 points | 5,179.64 points | 5,237.11 points | 2 285 050 000 |
| Nov 10, 2016 | 5,283.48 points | 5,302.68 points | 5,145.32 points | 5,208.80 points | 2 984 360 000 |
| Nov 09, 2016 | 5,143.86 points | 5,258.99 points | 5,143.86 points | 5,251.07 points | 2 824 560 000 |
| Nov 08, 2016 | 5,154.99 points | 5,214.17 points | 5,145.30 points | 5,193.49 points | 1 736 100 000 |
| Nov 07, 2016 | 5,128.99 points | 5,169.41 points | 5,122.77 points | 5,166.17 points | 1 914 310 000 |
| Nov 04, 2016 | 5,034.41 points | 5,087.51 points | 5,034.41 points | 5,046.37 points | 2 015 130 000 |
| Nov 03, 2016 | 5,104.70 points | 5,115.06 points | 5,053.52 points | 5,058.41 points | 2 107 720 000 |
| Nov 02, 2016 | 5,147.28 points | 5,156.70 points | 5,097.56 points | 5,105.57 points | 2 105 870 000 |
| Nov 01, 2016 | 5,199.77 points | 5,201.13 points | 5,112.32 points | 5,153.58 points | 1 878 650 000 |
| Oct 31, 2016 | 5,205.09 points | 5,206.71 points | 5,186.56 points | 5,189.14 points | 1 707 260 000 |
| Oct 28, 2016 | 5,203.70 points | 5,232.35 points | 5,178.76 points | 5,190.10 points | 1 895 970 000 |
| Oct 27, 2016 | 5,272.19 points | 5,274.12 points | 5,211.75 points | 5,215.97 points | 1 918 690 000 |
| Oct 26, 2016 | 5,256.40 points | 5,280.85 points | 5,237.05 points | 5,250.27 points | 1 725 900 000 |
| Oct 25, 2016 | 5,306.47 points | 5,310.27 points | 5,278.57 points | 5,283.40 points | 1 579 490 000 |
| Oct 24, 2016 | 5,290.31 points | 5,311.50 points | 5,289.23 points | 5,309.83 points | 1 531 970 000 |
| Oct 21, 2016 | 5,238.65 points | 5,259.13 points | 5,225.76 points | 5,257.40 points | 1 649 470 000 |
| Oct 20, 2016 | 5,238.20 points | 5,252.10 points | 5,216.05 points | 5,241.83 points | 1 741 820 000 |
