NASDAQ:^IXIC
Nasdaq Index Price (Quote)
15,840.96 points
+235.48 (+1.51%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 15,222.78 points | 16,468.04 points | Thursday, 2nd May 2024 ^IXIC stock ended at 15,840.96 points. This is 1.51% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.65% from a day low at 15,604.73 points to a day high of 15,862.79 points. |
| 90 days | 15,222.78 points | 16,538.86 points | |
| 52 weeks | 11,925.37 points | 16,538.86 points |
| Date | Open | High | Low | Close | Volume |
| Aug 22, 2023 | 13,593.95 points | 13,598.77 points | 13,484.38 points | 13,505.87 points | 4 282 430 000 |
| Aug 21, 2023 | 13,347.26 points | 13,516.86 points | 13,325.59 points | 13,497.59 points | 4 363 070 000 |
| Aug 18, 2023 | 13,190.02 points | 13,335.87 points | 13,161.76 points | 13,290.78 points | 4 801 910 000 |
| Aug 17, 2023 | 13,527.30 points | 13,535.09 points | 13,303.45 points | 13,316.93 points | 5 280 180 000 |
| Aug 16, 2023 | 13,593.17 points | 13,644.32 points | 13,473.03 points | 13,474.63 points | 6 243 760 000 |
| Aug 15, 2023 | 13,760.48 points | 13,774.98 points | 13,611.94 points | 13,631.05 points | 4 473 320 000 |
| Aug 14, 2023 | 13,599.00 points | 13,789.16 points | 13,582.49 points | 13,788.33 points | 4 272 020 000 |
| Aug 11, 2023 | 13,633.65 points | 13,720.33 points | 13,609.98 points | 13,644.85 points | 4 638 880 000 |
| Aug 10, 2023 | 13,818.25 points | 13,947.16 points | 13,686.51 points | 13,737.99 points | 5 299 080 000 |
| Aug 09, 2023 | 13,897.61 points | 13,898.54 points | 13,698.39 points | 13,722.02 points | 5 591 360 000 |
| Aug 08, 2023 | 13,875.45 points | 13,899.74 points | 13,769.34 points | 13,884.32 points | 5 284 550 000 |
| Aug 07, 2023 | 13,972.45 points | 13,997.15 points | 13,864.92 points | 13,994.40 points | 4 892 330 000 |
| Aug 04, 2023 | 14,025.96 points | 14,119.22 points | 13,897.93 points | 13,909.24 points | 5 349 450 000 |
| Aug 03, 2023 | 13,899.76 points | 14,032.28 points | 13,881.35 points | 13,959.72 points | 6 036 970 000 |
| Aug 02, 2023 | 14,132.73 points | 14,133.85 points | 13,914.81 points | 13,973.45 points | 5 481 960 000 |
| Aug 01, 2023 | 14,274.93 points | 14,309.21 points | 14,215.64 points | 14,283.91 points | 4 633 770 000 |
| Jul 31, 2023 | 14,337.90 points | 14,370.91 points | 14,292.75 points | 14,346.02 points | 4 934 440 000 |
| Jul 28, 2023 | 14,199.83 points | 14,344.35 points | 14,188.10 points | 14,316.66 points | 4 453 520 000 |
| Jul 27, 2023 | 14,319.16 points | 14,360.20 points | 14,006.93 points | 14,050.11 points | 5 115 840 000 |
| Jul 26, 2023 | 14,123.52 points | 14,187.35 points | 14,041.95 points | 14,127.28 points | 4 322 000 000 |
| Jul 25, 2023 | 14,093.24 points | 14,201.91 points | 14,092.52 points | 14,144.56 points | 3 812 470 000 |
| Jul 24, 2023 | 14,081.63 points | 14,110.15 points | 13,997.13 points | 14,058.87 points | 4 083 070 000 |
| Jul 21, 2023 | 14,148.18 points | 14,179.01 points | 14,020.45 points | 14,032.81 points | 5 254 180 000 |
| Jul 20, 2023 | 14,273.29 points | 14,309.92 points | 14,030.62 points | 14,063.31 points | 5 128 020 000 |
| Jul 19, 2023 | 14,398.53 points | 14,446.55 points | 14,317.09 points | 14,358.02 points | 5 112 420 000 |
