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 |
| Jul 05, 2016 | 4,837.06 points | 4,839.13 points | 4,797.29 points | 4,822.90 points | 1 690 340 000 |
| Jul 01, 2016 | 4,837.18 points | 4,880.17 points | 4,837.17 points | 4,862.57 points | 1 745 130 000 |
| Jun 30, 2016 | 4,793.75 points | 4,843.11 points | 4,774.52 points | 4,842.67 points | 2 171 180 000 |
| Jun 29, 2016 | 4,732.93 points | 4,787.59 points | 4,732.34 points | 4,779.25 points | 2 116 550 000 |
| Jun 28, 2016 | 4,643.93 points | 4,692.98 points | 4,643.93 points | 4,691.87 points | 2 074 090 000 |
| Jun 27, 2016 | 4,664.43 points | 4,665.04 points | 4,574.25 points | 4,594.44 points | 2 659 650 000 |
| Jun 24, 2016 | 4,715.79 points | 4,798.22 points | 4,698.42 points | 4,707.98 points | 4 411 040 000 |
| Jun 23, 2016 | 4,872.19 points | 4,910.04 points | 4,859.40 points | 4,910.04 points | 1 738 570 000 |
| Jun 22, 2016 | 4,846.68 points | 4,875.93 points | 4,830.00 points | 4,833.32 points | 1 682 220 000 |
| Jun 21, 2016 | 4,845.08 points | 4,852.19 points | 4,826.59 points | 4,843.76 points | 1 698 080 000 |
| Jun 20, 2016 | 4,856.69 points | 4,882.15 points | 4,834.51 points | 4,837.21 points | 1 779 560 000 |
| Jun 17, 2016 | 4,835.02 points | 4,835.02 points | 4,792.34 points | 4,800.34 points | 2 638 220 000 |
| Jun 16, 2016 | 4,809.69 points | 4,847.86 points | 4,778.78 points | 4,844.92 points | 1 851 770 000 |
| Jun 15, 2016 | 4,855.08 points | 4,868.16 points | 4,830.33 points | 4,834.93 points | 1 802 200 000 |
| Jun 14, 2016 | 4,836.67 points | 4,863.01 points | 4,811.93 points | 4,843.55 points | 1 919 710 000 |
| Jun 13, 2016 | 4,868.51 points | 4,894.85 points | 4,844.94 points | 4,848.44 points | 1 888 300 000 |
| Jun 10, 2016 | 4,915.15 points | 4,917.92 points | 4,880.61 points | 4,894.55 points | 1 822 200 000 |
| Jun 09, 2016 | 4,954.15 points | 4,965.49 points | 4,940.55 points | 4,958.62 points | 1 632 340 000 |
| Jun 08, 2016 | 4,970.01 points | 4,979.66 points | 4,956.79 points | 4,974.64 points | 1 692 640 000 |
| Jun 07, 2016 | 4,972.13 points | 4,979.38 points | 4,960.28 points | 4,961.75 points | 1 747 760 000 |
| Jun 06, 2016 | 4,950.46 points | 4,980.14 points | 4,944.87 points | 4,968.71 points | 1 663 840 000 |
| Jun 03, 2016 | 4,958.10 points | 4,958.65 points | 4,909.21 points | 4,942.52 points | 1 697 840 000 |
| Jun 02, 2016 | 4,941.25 points | 4,971.36 points | 4,924.23 points | 4,971.36 points | 1 729 050 000 |
| Jun 01, 2016 | 4,928.97 points | 4,958.98 points | 4,923.20 points | 4,952.25 points | 1 797 090 000 |
| May 31, 2016 | 4,938.48 points | 4,951.45 points | 4,923.03 points | 4,948.05 points | 2 285 350 000 |
