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 |
| Aug 09, 2016 | 5,216.21 points | 5,238.54 points | 5,214.95 points | 5,225.48 points | 1 664 320 000 |
| Aug 08, 2016 | 5,223.54 points | 5,228.40 points | 5,202.18 points | 5,213.14 points | 1 624 450 000 |
| Aug 05, 2016 | 5,190.71 points | 5,227.23 points | 5,186.25 points | 5,221.12 points | 2 017 720 000 |
| Aug 04, 2016 | 5,158.02 points | 5,174.00 points | 5,145.39 points | 5,166.25 points | 1 930 000 000 |
| Aug 03, 2016 | 5,133.24 points | 5,159.74 points | 5,128.44 points | 5,159.74 points | 1 909 470 000 |
| Aug 02, 2016 | 5,177.53 points | 5,181.02 points | 5,109.80 points | 5,137.73 points | 2 142 010 000 |
| Aug 01, 2016 | 5,167.42 points | 5,199.13 points | 5,158.93 points | 5,184.20 points | 1 866 590 000 |
| Jul 29, 2016 | 5,162.15 points | 5,175.81 points | 5,140.05 points | 5,162.13 points | 2 072 640 000 |
| Jul 28, 2016 | 5,144.82 points | 5,160.16 points | 5,130.75 points | 5,154.98 points | 1 950 910 000 |
| Jul 27, 2016 | 5,143.84 points | 5,151.06 points | 5,120.66 points | 5,139.81 points | 2 122 250 000 |
| Jul 26, 2016 | 5,095.61 points | 5,122.30 points | 5,084.18 points | 5,110.05 points | 2 038 060 000 |
| Jul 25, 2016 | 5,096.99 points | 5,100.72 points | 5,082.66 points | 5,097.63 points | 1 770 620 000 |
| Jul 22, 2016 | 5,078.12 points | 5,103.52 points | 5,064.11 points | 5,100.16 points | 1 639 000 000 |
| Jul 21, 2016 | 5,093.97 points | 5,102.78 points | 5,061.11 points | 5,073.90 points | 1 880 310 000 |
| Jul 20, 2016 | 5,061.60 points | 5,098.25 points | 5,053.92 points | 5,089.93 points | 1 877 330 000 |
| Jul 19, 2016 | 5,038.22 points | 5,052.24 points | 5,028.24 points | 5,036.37 points | 1 694 740 000 |
| Jul 18, 2016 | 5,034.99 points | 5,063.53 points | 5,030.13 points | 5,055.78 points | 1 585 570 000 |
| Jul 15, 2016 | 5,041.19 points | 5,044.81 points | 5,018.52 points | 5,029.59 points | 1 610 300 000 |
| Jul 14, 2016 | 5,041.95 points | 5,045.18 points | 5,025.15 points | 5,034.06 points | 1 641 170 000 |
| Jul 13, 2016 | 5,036.32 points | 5,036.38 points | 5,002.82 points | 5,005.73 points | 1 650 820 000 |
| Jul 12, 2016 | 5,017.99 points | 5,032.10 points | 5,009.68 points | 5,022.82 points | 1 866 280 000 |
| Jul 11, 2016 | 4,976.54 points | 5,002.50 points | 4,976.54 points | 4,988.64 points | 1 718 450 000 |
| Jul 08, 2016 | 4,906.66 points | 4,959.00 points | 4,901.27 points | 4,956.76 points | 1 947 260 000 |
| Jul 07, 2016 | 4,867.47 points | 4,889.01 points | 4,853.68 points | 4,876.81 points | 1 672 770 000 |
| Jul 06, 2016 | 4,799.32 points | 4,861.05 points | 4,786.01 points | 4,859.16 points | 1 876 090 000 |
