NASDAQ:^IXIC
Nasdaq Index Price (Quote)
15,605.48 points
-52.34 (-0.334%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 15,222.78 points | 16,490.65 points | Wednesday, 1st May 2024 ^IXIC stock ended at 15,605.48 points. This is 0.334% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.89% from a day low at 15,557.64 points to a day high of 16,007.00 points. |
| 90 days | 15,208.88 points | 16,538.86 points | |
| 52 weeks | 11,925.37 points | 16,538.86 points |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | 4,533.81 points | 4,533.81 points | 4,447.50 points | 4,506.68 points | 2 322 310 000 |
| Jan 27, 2016 | 4,548.87 points | 4,568.85 points | 4,450.83 points | 4,468.17 points | 2 115 710 000 |
| Jan 26, 2016 | 4,537.04 points | 4,583.21 points | 4,503.53 points | 4,567.67 points | 1 981 180 000 |
| Jan 25, 2016 | 4,574.59 points | 4,590.44 points | 4,514.78 points | 4,518.49 points | 2 028 880 000 |
| Jan 22, 2016 | 4,557.39 points | 4,591.18 points | 4,540.27 points | 4,591.18 points | 2 153 340 000 |
| Jan 21, 2016 | 4,480.70 points | 4,537.15 points | 4,432.02 points | 4,472.06 points | 2 447 750 000 |
| Jan 20, 2016 | 4,405.22 points | 4,514.92 points | 4,313.39 points | 4,471.69 points | 3 204 130 000 |
| Jan 19, 2016 | 4,548.05 points | 4,550.57 points | 4,430.77 points | 4,476.95 points | 2 394 550 000 |
| Jan 15, 2016 | 4,464.37 points | 4,520.45 points | 4,419.41 points | 4,488.42 points | 2 818 630 000 |
| Jan 14, 2016 | 4,545.37 points | 4,650.55 points | 4,470.59 points | 4,615.00 points | 2 565 560 000 |
| Jan 13, 2016 | 4,706.02 points | 4,713.98 points | 4,517.56 points | 4,526.06 points | 2 533 200 000 |
| Jan 12, 2016 | 4,681.54 points | 4,714.80 points | 4,618.03 points | 4,685.92 points | 2 147 470 000 |
| Jan 11, 2016 | 4,673.44 points | 4,683.02 points | 4,573.78 points | 4,637.99 points | 2 391 110 000 |
| Jan 08, 2016 | 4,722.02 points | 4,742.57 points | 4,637.85 points | 4,643.63 points | 2 288 750 000 |
| Jan 07, 2016 | 4,736.40 points | 4,788.02 points | 4,688.17 points | 4,689.43 points | 2 552 590 000 |
| Jan 06, 2016 | 4,813.76 points | 4,866.04 points | 4,804.69 points | 4,835.76 points | 2 168 620 000 |
| Jan 05, 2016 | 4,917.84 points | 4,926.73 points | 4,872.74 points | 4,891.43 points | 1 927 380 000 |
