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 |
| Oct 19, 2016 | 5,240.33 points | 5,253.83 points | 5,234.25 points | 5,246.41 points | 1 546 960 000 |
| Oct 18, 2016 | 5,255.32 points | 5,264.27 points | 5,239.44 points | 5,243.84 points | 1 474 430 000 |
| Oct 17, 2016 | 5,213.69 points | 5,219.98 points | 5,196.03 points | 5,199.82 points | 1 424 270 000 |
| Oct 14, 2016 | 5,241.26 points | 5,258.88 points | 5,213.37 points | 5,214.16 points | 1 594 480 000 |
| Oct 13, 2016 | 5,200.30 points | 5,228.26 points | 5,169.76 points | 5,213.33 points | 1 735 310 000 |
| Oct 12, 2016 | 5,247.91 points | 5,257.18 points | 5,228.77 points | 5,239.02 points | 1 565 940 000 |
| Oct 11, 2016 | 5,321.82 points | 5,321.82 points | 5,227.43 points | 5,246.79 points | 1 821 680 000 |
| Oct 10, 2016 | 5,318.46 points | 5,340.52 points | 5,317.73 points | 5,328.67 points | 1 364 150 000 |
| Oct 07, 2016 | 5,314.92 points | 5,315.65 points | 5,266.80 points | 5,292.40 points | 1 646 650 000 |
| Oct 06, 2016 | 5,306.59 points | 5,315.73 points | 5,281.47 points | 5,306.85 points | 1 654 020 000 |
| Oct 05, 2016 | 5,305.28 points | 5,330.81 points | 5,304.06 points | 5,316.02 points | 1 753 340 000 |
| Oct 04, 2016 | 5,313.49 points | 5,323.60 points | 5,271.70 points | 5,289.66 points | 1 708 990 000 |
| Oct 03, 2016 | 5,300.29 points | 5,308.60 points | 5,281.95 points | 5,300.87 points | 1 604 060 000 |
| Sep 30, 2016 | 5,288.87 points | 5,325.88 points | 5,277.88 points | 5,312.00 points | 2 059 800 000 |
| Sep 29, 2016 | 5,311.31 points | 5,317.00 points | 5,254.52 points | 5,269.15 points | 1 941 170 000 |
| Sep 28, 2016 | 5,312.73 points | 5,320.62 points | 5,284.84 points | 5,318.55 points | 1 785 470 000 |
| Sep 27, 2016 | 5,254.18 points | 5,306.81 points | 5,251.32 points | 5,305.71 points | 1 751 060 000 |
| Sep 26, 2016 | 5,275.73 points | 5,282.27 points | 5,254.96 points | 5,257.49 points | 1 669 520 000 |
| Sep 23, 2016 | 5,327.43 points | 5,329.71 points | 5,301.63 points | 5,305.75 points | 1 761 330 000 |
| Sep 22, 2016 | 5,323.26 points | 5,342.88 points | 5,320.93 points | 5,339.52 points | 1 852 100 000 |
| Sep 21, 2016 | 5,263.65 points | 5,299.40 points | 5,233.94 points | 5,295.18 points | 1 999 690 000 |
| Sep 20, 2016 | 5,256.19 points | 5,265.18 points | 5,235.42 points | 5,241.35 points | 1 695 190 000 |
| Sep 19, 2016 | 5,263.55 points | 5,281.07 points | 5,222.91 points | 5,235.03 points | 1 791 120 000 |
| Sep 16, 2016 | 5,238.71 points | 5,248.60 points | 5,218.97 points | 5,244.57 points | 3 013 860 000 |
| Sep 15, 2016 | 5,178.10 points | 5,254.78 points | 5,176.25 points | 5,249.69 points | 1 950 940 000 |
