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 |
| Sep 14, 2016 | 5,160.21 points | 5,201.34 points | 5,159.55 points | 5,173.77 points | 1 902 680 000 |
| Sep 13, 2016 | 5,181.14 points | 5,195.03 points | 5,131.27 points | 5,155.25 points | 2 071 460 000 |
| Sep 12, 2016 | 5,098.03 points | 5,217.88 points | 5,097.80 points | 5,211.89 points | 2 007 610 000 |
| Sep 09, 2016 | 5,217.95 points | 5,225.93 points | 5,125.91 points | 5,125.91 points | 2 208 690 000 |
| Sep 08, 2016 | 5,269.96 points | 5,271.01 points | 5,248.41 points | 5,259.48 points | 1 839 790 000 |
| Sep 07, 2016 | 5,274.23 points | 5,287.61 points | 5,261.92 points | 5,283.93 points | 1 878 460 000 |
| Sep 06, 2016 | 5,260.00 points | 5,275.91 points | 5,244.00 points | 5,275.91 points | 1 777 940 000 |
| Sep 02, 2016 | 5,249.66 points | 5,263.39 points | 5,231.02 points | 5,249.90 points | 1 474 200 000 |
| Sep 01, 2016 | 5,218.28 points | 5,229.94 points | 5,189.36 points | 5,227.21 points | 1 592 520 000 |
| Aug 31, 2016 | 5,216.42 points | 5,219.89 points | 5,191.18 points | 5,213.22 points | 1 761 770 000 |
| Aug 30, 2016 | 5,229.88 points | 5,241.62 points | 5,205.61 points | 5,222.99 points | 1 561 020 000 |
| Aug 29, 2016 | 5,223.80 points | 5,245.12 points | 5,222.34 points | 5,232.33 points | 1 416 640 000 |
| Aug 26, 2016 | 5,219.05 points | 5,253.39 points | 5,191.86 points | 5,218.92 points | 1 591 060 000 |
| Aug 25, 2016 | 5,207.61 points | 5,230.59 points | 5,201.64 points | 5,212.20 points | 1 511 890 000 |
| Aug 24, 2016 | 5,254.42 points | 5,262.99 points | 5,205.64 points | 5,217.69 points | 1 714 780 000 |
| Aug 23, 2016 | 5,265.78 points | 5,275.74 points | 5,257.90 points | 5,260.08 points | 1 547 050 000 |
| Aug 22, 2016 | 5,231.46 points | 5,252.13 points | 5,224.63 points | 5,244.60 points | 1 560 210 000 |
| Aug 19, 2016 | 5,229.87 points | 5,245.81 points | 5,217.65 points | 5,238.38 points | 1 632 740 000 |
| Aug 18, 2016 | 5,226.45 points | 5,243.17 points | 5,221.84 points | 5,240.15 points | 1 659 080 000 |
| Aug 17, 2016 | 5,228.44 points | 5,230.09 points | 5,197.23 points | 5,228.66 points | 1 747 890 000 |
| Aug 16, 2016 | 5,247.96 points | 5,248.26 points | 5,226.78 points | 5,227.11 points | 1 698 390 000 |
| Aug 15, 2016 | 5,242.18 points | 5,271.36 points | 5,241.14 points | 5,262.02 points | 1 533 170 000 |
| Aug 12, 2016 | 5,219.66 points | 5,233.34 points | 5,215.55 points | 5,232.89 points | 1 501 620 000 |
| Aug 11, 2016 | 5,222.15 points | 5,235.29 points | 5,211.25 points | 5,228.40 points | 1 511 670 000 |
| Aug 10, 2016 | 5,227.95 points | 5,227.96 points | 5,193.80 points | 5,204.58 points | 1 651 240 000 |
