NASDAQ:^IXIC
Nasdaq Index Price (Quote)
15,840.96 points
+235.48 (+1.51%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 15,222.78 points | 16,468.04 points | Thursday, 2nd May 2024 ^IXIC stock ended at 15,840.96 points. This is 1.51% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.65% from a day low at 15,604.73 points to a day high of 15,862.79 points. |
| 90 days | 15,222.78 points | 16,538.86 points | |
| 52 weeks | 11,925.37 points | 16,538.86 points |
| Date | Open | High | Low | Close | Volume |
| Jul 18, 2023 | 14,212.25 points | 14,396.69 points | 14,176.11 points | 14,353.64 points | 4 824 070 000 |
| Jul 17, 2023 | 14,149.92 points | 14,274.41 points | 14,138.01 points | 14,244.95 points | 4 593 160 000 |
| Jul 14, 2023 | 14,166.66 points | 14,232.11 points | 14,081.96 points | 14,113.70 points | 5 366 890 000 |
| Jul 13, 2023 | 14,021.15 points | 14,163.80 points | 14,012.24 points | 14,138.57 points | 5 183 560 000 |
| Jul 12, 2023 | 13,915.64 points | 13,963.45 points | 13,842.13 points | 13,918.96 points | 5 230 620 000 |
| Jul 11, 2023 | 13,709.81 points | 13,774.83 points | 13,643.32 points | 13,760.70 points | 4 840 950 000 |
| Jul 10, 2023 | 13,645.40 points | 13,692.41 points | 13,584.87 points | 13,685.48 points | 4 841 094 000 |
| Jul 07, 2023 | 13,668.07 points | 13,804.51 points | 13,656.73 points | 13,659.56 points | 5 098 120 000 |
| Jul 06, 2023 | 13,653.17 points | 13,689.52 points | 13,567.25 points | 13,679.04 points | 6 113 080 000 |
| Jul 05, 2023 | 13,772.10 points | 13,844.50 points | 13,764.25 points | 13,791.65 points | 5 339 340 000 |
| Jul 03, 2023 | 13,798.70 points | 13,839.09 points | 13,773.41 points | 13,816.77 points | 2 902 300 000 |
| Jun 30, 2023 | 13,719.98 points | 13,816.68 points | 13,716.16 points | 13,787.92 points | 4 661 120 000 |
| Jun 29, 2023 | 13,592.36 points | 13,618.53 points | 13,540.26 points | 13,591.33 points | 4 388 140 000 |
| Jun 28, 2023 | 13,506.02 points | 13,654.14 points | 13,495.73 points | 13,591.75 points | 4 533 270 000 |
| Jun 27, 2023 | 13,389.25 points | 13,578.80 points | 13,366.97 points | 13,555.67 points | 5 053 660 000 |
| Jun 26, 2023 | 13,468.74 points | 13,573.57 points | 13,334.42 points | 13,335.78 points | 4 430 600 000 |
| Jun 23, 2023 | 13,484.10 points | 13,572.19 points | 13,442.65 points | 13,492.52 points | 7 734 500 000 |
| Jun 22, 2023 | 13,443.41 points | 13,631.85 points | 13,441.56 points | 13,630.61 points | 4 499 550 000 |
| Jun 21, 2023 | 13,620.87 points | 13,638.57 points | 13,460.94 points | 13,502.20 points | 5 194 640 000 |
| Jun 20, 2023 | 13,642.29 points | 13,711.18 points | 13,561.84 points | 13,667.29 points | 5 237 710 000 |
| Jun 16, 2023 | 13,859.07 points | 13,864.06 points | 13,680.95 points | 13,689.57 points | 8 076 530 000 |
| Jun 15, 2023 | 13,572.88 points | 13,828.17 points | 13,561.37 points | 13,782.82 points | 5 667 520 000 |
| Jun 14, 2023 | 13,570.56 points | 13,661.74 points | 13,455.99 points | 13,626.48 points | 5 772 550 000 |
| Jun 13, 2023 | 13,566.53 points | 13,594.40 points | 13,473.19 points | 13,573.32 points | 5 522 100 000 |
| Jun 12, 2023 | 13,326.37 points | 13,465.91 points | 13,302.58 points | 13,461.92 points | 4 722 680 000 |
