NASDAQ:^IXIC
Nasdaq Index Price (Quote)
15,927.90 points
+316.14 (+2.03%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 15,222.78 points | 16,490.65 points | Friday, 26th Apr 2024 ^IXIC stock ended at 15,927.90 points. This is 2.03% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.33% from a day low at 15,770.72 points to a day high of 15,981.00 points. |
| 90 days | 15,158.49 points | 16,538.86 points | |
| 52 weeks | 11,925.37 points | 16,538.86 points |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | 4,873.39 points | 4,897.55 points | 4,833.40 points | 4,833.40 points | 1 545 540 000 |
| Apr 08, 2016 | 4,883.99 points | 4,892.60 points | 4,835.36 points | 4,850.69 points | 1 588 830 000 |
| Apr 07, 2016 | 4,893.57 points | 4,901.49 points | 4,831.49 points | 4,848.37 points | 1 908 940 000 |
| Apr 06, 2016 | 4,849.58 points | 4,921.51 points | 4,849.28 points | 4,920.72 points | 1 761 770 000 |
| Apr 05, 2016 | 4,855.90 points | 4,872.70 points | 4,838.62 points | 4,843.93 points | 1 726 010 000 |
| Apr 04, 2016 | 4,911.21 points | 4,917.75 points | 4,885.17 points | 4,891.80 points | 1 705 730 000 |
| Apr 01, 2016 | 4,842.55 points | 4,917.09 points | 4,832.06 points | 4,914.54 points | 1 812 250 000 |
| Mar 31, 2016 | 4,869.57 points | 4,891.30 points | 4,864.41 points | 4,869.85 points | 1 774 270 000 |
| Mar 30, 2016 | 4,875.46 points | 4,899.14 points | 4,859.35 points | 4,869.29 points | 1 717 820 000 |
| Mar 29, 2016 | 4,756.55 points | 4,849.31 points | 4,749.78 points | 4,846.62 points | 1 806 490 000 |
| Mar 28, 2016 | 4,785.25 points | 4,787.39 points | 4,760.01 points | 4,766.79 points | 1 381 000 000 |
| Mar 24, 2016 | 4,743.36 points | 4,773.50 points | 4,734.77 points | 4,773.50 points | 1 590 990 000 |
| Mar 23, 2016 | 4,813.87 points | 4,816.67 points | 4,765.37 points | 4,768.86 points | 1 732 630 000 |
| Mar 22, 2016 | 4,783.60 points | 4,835.60 points | 4,781.71 points | 4,821.66 points | 1 596 200 000 |
| Mar 21, 2016 | 4,787.31 points | 4,814.85 points | 4,785.38 points | 4,808.87 points | 1 609 230 000 |
| Mar 18, 2016 | 4,784.63 points | 4,804.58 points | 4,772.41 points | 4,795.65 points | 2 829 040 000 |
| Mar 17, 2016 | 4,752.62 points | 4,788.09 points | 4,737.97 points | 4,774.99 points | 1 907 190 000 |
| Mar 16, 2016 | 4,717.88 points | 4,774.78 points | 4,716.45 points | 4,763.97 points | 1 781 060 000 |
| Mar 15, 2016 | 4,731.14 points | 4,735.27 points | 4,712.07 points | 4,728.67 points | 1 692 420 000 |
| Mar 14, 2016 | 4,733.39 points | 4,762.27 points | 4,731.51 points | 4,750.28 points | 1 615 100 000 |
| Mar 11, 2016 | 4,712.38 points | 4,748.79 points | 4,700.91 points | 4,748.47 points | 1 801 790 000 |
| Mar 10, 2016 | 4,691.20 points | 4,716.14 points | 4,607.99 points | 4,662.16 points | 1 936 470 000 |
| Mar 09, 2016 | 4,666.42 points | 4,676.47 points | 4,642.42 points | 4,674.38 points | 1 789 550 000 |
| Mar 08, 2016 | 4,676.22 points | 4,695.04 points | 4,642.86 points | 4,648.82 points | 1 993 060 000 |
| Mar 07, 2016 | 4,690.88 points | 4,731.19 points | 4,674.82 points | 4,708.25 points | 2 084 390 000 |
