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 |
| May 27, 2016 | 4,904.05 points | 4,933.50 points | 4,902.50 points | 4,933.50 points | 1 505 020 000 |
| May 26, 2016 | 4,897.78 points | 4,909.38 points | 4,887.27 points | 4,901.77 points | 1 606 250 000 |
| May 25, 2016 | 4,877.18 points | 4,905.45 points | 4,872.42 points | 4,894.89 points | 1 784 420 000 |
| May 24, 2016 | 4,792.85 points | 4,865.99 points | 4,792.63 points | 4,861.06 points | 1 942 280 000 |
| May 23, 2016 | 4,771.57 points | 4,792.64 points | 4,763.91 points | 4,765.78 points | 1 865 110 000 |
| May 20, 2016 | 4,729.44 points | 4,781.70 points | 4,729.00 points | 4,769.56 points | 1 970 520 000 |
| May 19, 2016 | 4,717.36 points | 4,735.27 points | 4,678.38 points | 4,712.53 points | 1 805 890 000 |
| May 18, 2016 | 4,705.78 points | 4,762.28 points | 4,704.49 points | 4,739.12 points | 1 934 100 000 |
| May 17, 2016 | 4,768.85 points | 4,776.15 points | 4,703.39 points | 4,715.73 points | 1 925 230 000 |
| May 16, 2016 | 4,728.86 points | 4,791.25 points | 4,724.73 points | 4,775.46 points | 1 741 510 000 |
| May 13, 2016 | 4,731.07 points | 4,759.29 points | 4,708.26 points | 4,717.68 points | 1 698 030 000 |
| May 12, 2016 | 4,778.19 points | 4,779.46 points | 4,710.17 points | 4,737.33 points | 1 930 450 000 |
| May 11, 2016 | 4,799.30 points | 4,812.19 points | 4,760.36 points | 4,760.69 points | 1 859 110 000 |
| May 10, 2016 | 4,768.91 points | 4,811.30 points | 4,758.20 points | 4,809.88 points | 1 760 120 000 |
| May 09, 2016 | 4,736.35 points | 4,771.94 points | 4,735.06 points | 4,750.21 points | 1 625 100 000 |
| May 06, 2016 | 4,695.90 points | 4,736.16 points | 4,684.28 points | 4,736.16 points | 1 860 800 000 |
| May 05, 2016 | 4,742.42 points | 4,744.55 points | 4,709.75 points | 4,717.09 points | 1 888 350 000 |
| May 04, 2016 | 4,735.28 points | 4,751.64 points | 4,713.91 points | 4,725.64 points | 1 950 800 000 |
| May 03, 2016 | 4,780.88 points | 4,791.43 points | 4,749.71 points | 4,763.22 points | 1 984 340 000 |
| May 02, 2016 | 4,786.55 points | 4,821.57 points | 4,768.28 points | 4,817.59 points | 1 880 460 000 |
| Apr 29, 2016 | 4,805.79 points | 4,807.89 points | 4,740.84 points | 4,775.36 points | 2 376 460 000 |
| Apr 28, 2016 | 4,857.60 points | 4,889.16 points | 4,796.32 points | 4,805.29 points | 2 161 400 000 |
| Apr 27, 2016 | 4,855.38 points | 4,872.91 points | 4,826.38 points | 4,863.14 points | 1 938 780 000 |
| Apr 26, 2016 | 4,903.81 points | 4,915.00 points | 4,875.42 points | 4,888.28 points | 1 825 020 000 |
| Apr 25, 2016 | 4,891.48 points | 4,904.87 points | 4,878.37 points | 4,895.79 points | 1 582 270 000 |
