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 |
| Mar 04, 2016 | 4,715.76 points | 4,746.65 points | 4,687.94 points | 4,717.02 points | 2 171 230 000 |
| Mar 03, 2016 | 4,698.38 points | 4,707.72 points | 4,674.46 points | 4,707.42 points | 1 936 290 000 |
| Mar 02, 2016 | 4,683.80 points | 4,703.58 points | 4,665.93 points | 4,703.42 points | 1 912 510 000 |
| Mar 01, 2016 | 4,596.01 points | 4,689.60 points | 4,581.75 points | 4,689.60 points | 2 080 150 000 |
| Feb 29, 2016 | 4,585.30 points | 4,619.90 points | 4,557.46 points | 4,557.95 points | 2 065 260 000 |
| Feb 26, 2016 | 4,615.14 points | 4,618.85 points | 4,580.78 points | 4,590.47 points | 1 814 920 000 |
| Feb 25, 2016 | 4,554.73 points | 4,582.20 points | 4,516.89 points | 4,582.20 points | 1 667 840 000 |
| Feb 24, 2016 | 4,453.93 points | 4,547.64 points | 4,425.72 points | 4,542.61 points | 1 978 180 000 |
| Feb 23, 2016 | 4,550.05 points | 4,558.06 points | 4,500.94 points | 4,503.58 points | 1 777 750 000 |
| Feb 22, 2016 | 4,548.31 points | 4,576.47 points | 4,546.55 points | 4,570.61 points | 1 794 020 000 |
| Feb 19, 2016 | 4,464.67 points | 4,513.15 points | 4,455.10 points | 4,504.43 points | 1 903 770 000 |
| Feb 18, 2016 | 4,548.10 points | 4,548.47 points | 4,482.77 points | 4,487.54 points | 1 955 870 000 |
| Feb 17, 2016 | 4,471.66 points | 4,540.78 points | 4,463.51 points | 4,534.06 points | 2 296 440 000 |
| Feb 16, 2016 | 4,397.95 points | 4,435.96 points | 4,376.52 points | 4,435.96 points | 2 117 920 000 |
| Feb 12, 2016 | 4,307.29 points | 4,340.13 points | 4,274.15 points | 4,337.51 points | 1 983 190 000 |
| Feb 11, 2016 | 4,218.81 points | 4,293.22 points | 4,209.76 points | 4,266.84 points | 2 812 330 000 |
| Feb 10, 2016 | 4,318.28 points | 4,369.62 points | 4,280.73 points | 4,283.59 points | 2 448 380 000 |
| Feb 09, 2016 | 4,224.87 points | 4,329.61 points | 4,222.48 points | 4,268.76 points | 2 465 790 000 |
| Feb 08, 2016 | 4,288.02 points | 4,301.53 points | 4,212.81 points | 4,283.75 points | 2 702 070 000 |
| Feb 05, 2016 | 4,491.48 points | 4,493.19 points | 4,350.37 points | 4,363.14 points | 2 489 280 000 |
| Feb 04, 2016 | 4,492.48 points | 4,545.52 points | 4,463.99 points | 4,509.56 points | 2 200 930 000 |
| Feb 03, 2016 | 4,543.82 points | 4,547.32 points | 4,424.47 points | 4,504.24 points | 2 466 190 000 |
| Feb 02, 2016 | 4,588.69 points | 4,589.90 points | 4,503.12 points | 4,516.95 points | 2 185 180 000 |
| Feb 01, 2016 | 4,587.59 points | 4,636.93 points | 4,565.37 points | 4,620.37 points | 1 983 340 000 |
| Jan 29, 2016 | 4,512.09 points | 4,613.95 points | 4,511.30 points | 4,613.95 points | 2 617 550 000 |
