Nasdaq

IXIC
🏛️ usa →
22,591.15
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10,368.37 10,468.31 10,324.70 10,466.48 850.6M
2022-12-29 10,321.46 10,502.08 10,301.06 10,478.09 894.5M
2022-12-28 10,339.20 10,414.82 10,207.47 10,213.29 751.5M
2022-12-27 10,462.19 10,472.32 10,340.73 10,353.23 753.0M
2022-12-23 10,437.75 10,514.76 10,361.82 10,497.86 678.0M
2022-12-22 10,586.46 10,599.34 10,313.32 10,476.12 974.2M
2022-12-21 10,592.00 10,753.57 10,569.20 10,709.37 937.4M
2022-12-20 10,490.89 10,609.47 10,446.82 10,547.11 972.3M
2022-12-19 10,707.44 10,713.97 10,497.55 10,546.03 1,043.0M
2022-12-16 10,767.64 10,833.24 10,642.10 10,705.41 3,280.7M
2022-12-15 11,012.62 11,029.57 10,775.61 10,810.53 1,162.9M
2022-12-14 11,248.09 11,352.09 11,065.24 11,170.89 1,124.6M
2022-12-13 11,542.84 11,571.64 11,160.54 11,256.81 1,237.8M
2022-12-12 11,015.48 11,144.67 10,984.82 11,143.74 955.1M
2022-12-09 11,038.17 11,138.70 10,999.26 11,004.62 867.2M
2022-12-08 11,011.33 11,119.16 10,939.47 11,082.00 832.9M
2022-12-07 10,963.95 11,039.81 10,910.62 10,958.55 828.5M
2022-12-06 11,228.42 11,241.42 10,956.20 11,014.89 888.7M
2022-12-05 11,380.99 11,425.51 11,193.03 11,239.94 885.2M
2022-12-02 11,308.38 11,492.32 11,296.72 11,461.50 859.6M
2022-12-01 11,475.17 11,546.77 11,378.75 11,482.45 912.5M
2022-11-30 10,995.20 11,468.47 10,966.53 11,468.00 1,620.7M
2022-11-29 11,060.02 11,086.02 10,944.37 10,983.78 783.5M
2022-11-28 11,147.57 11,217.75 11,020.69 11,049.50 812.0M
2022-11-25 11,231.00 11,261.57 11,206.38 11,226.36 377.2M
2022-11-23 11,174.61 11,310.82 11,174.61 11,285.32 695.1M
2022-11-22 11,058.56 11,179.87 10,975.66 11,174.41 758.8M
2022-11-21 11,091.01 11,128.78 10,999.75 11,024.51 765.2M
2022-11-18 11,257.01 11,259.44 11,059.16 11,146.06 846.4M
2022-11-17 11,008.67 11,198.84 11,006.21 11,144.96 837.4M
2022-11-16 11,260.10 11,286.10 11,162.92 11,183.66 887.8M
2022-11-15 11,474.82 11,492.62 11,241.15 11,358.41 1,038.3M
2022-11-14 11,233.90 11,350.13 11,167.17 11,196.22 983.4M
2022-11-11 11,124.75 11,352.43 11,069.83 11,323.33 1,213.6M
2022-11-10 10,869.17 11,119.12 10,779.95 11,114.15 1,395.7M
2022-11-09 10,528.45 10,564.97 10,344.01 10,353.18 1,037.3M
2022-11-08 10,611.53 10,745.64 10,472.73 10,616.20 994.3M
2022-11-07 10,516.94 10,587.96 10,428.91 10,564.52 930.2M
2022-11-04 10,548.14 10,553.63 10,262.93 10,475.25 1,089.9M
2022-11-03 10,399.45 10,486.01 10,319.54 10,342.94 1,006.4M
2022-11-02 10,885.01 10,993.24 10,522.90 10,524.80 1,102.0M
2022-11-01 11,154.74 11,156.35 10,881.19 10,890.85 903.3M
2022-10-31 11,028.43 11,047.94 10,914.01 10,988.15 1,084.7M
2022-10-28 10,766.20 11,117.04 10,766.20 11,102.45 977.6M
2022-10-27 10,971.95 10,998.73 10,780.50 10,792.68 973.5M
2022-10-26 10,969.02 11,205.84 10,948.38 10,970.99 1,004.2M
2022-10-25 10,996.97 11,210.38 10,996.97 11,199.12 991.1M
2022-10-24 10,867.07 10,983.52 10,713.33 10,952.61 921.2M
2022-10-21 10,576.04 10,875.72 10,542.43 10,859.72 1,023.2M
2022-10-20 10,657.41 10,837.30 10,574.55 10,614.84 866.2M
2022-10-19 10,689.31 10,808.04 10,592.88 10,680.51 921.1M
2022-10-18 10,963.99 10,972.97 10,670.12 10,772.40 929.6M
2022-10-17 10,575.65 10,696.59 10,569.69 10,675.80 944.3M
2022-10-14 10,742.81 10,766.69 10,308.81 10,321.39 918.0M
2022-10-13 10,131.82 10,697.71 10,088.83 10,649.15 1,049.7M
2022-10-12 10,437.00 10,494.53 10,372.21 10,417.10 823.6M
2022-10-11 10,484.37 10,608.84 10,351.98 10,426.19 990.7M
2022-10-10 10,659.95 10,669.93 10,449.04 10,542.10 812.5M
2022-10-07 10,877.28 10,891.93 10,608.52 10,652.41 1,026.2M
2022-10-06 11,129.04 11,230.44 11,051.27 11,073.31 873.4M
2022-10-05 11,022.67 11,210.32 10,910.76 11,148.64 830.2M
2022-10-04 11,054.72 11,189.96 11,044.04 11,176.41 1,024.8M
2022-10-03 10,659.01 10,875.46 10,577.89 10,815.44 943.3M
2022-09-30 10,697.71 10,883.04 10,572.33 10,575.62 1,095.0M
2022-09-29 10,894.44 10,899.47 10,623.23 10,737.51 971.9M
2022-09-28 10,817.53 11,101.50 10,776.34 11,051.64 953.3M
2022-09-27 10,955.29 11,040.99 10,741.02 10,829.50 903.4M
2022-09-26 10,833.38 11,024.00 10,789.05 10,802.92 949.6M
2022-09-23 10,952.69 10,958.30 10,732.72 10,867.93 1,004.7M
2022-09-22 11,167.38 11,203.77 11,024.64 11,066.81 934.4M
2022-09-21 11,466.21 11,613.57 11,219.00 11,220.19 909.3M
2022-09-20 11,440.14 11,520.99 11,343.72 11,425.05 861.7M
2022-09-19 11,338.57 11,538.13 11,337.83 11,535.02 932.7M
2022-09-16 11,401.21 11,460.43 11,316.92 11,448.40 3,047.2M
2022-09-15 11,633.24 11,760.73 11,497.11 11,552.36 1,027.6M
2022-09-14 11,680.41 11,746.83 11,602.76 11,719.68 1,046.3M
2022-09-13 11,908.81 11,957.97 11,604.43 11,633.57 1,103.0M
2022-09-12 12,174.94 12,270.19 12,169.28 12,266.41 845.3M
2022-09-09 11,958.61 12,132.67 11,958.61 12,112.31 881.5M
2022-09-08 11,679.86 11,896.73 11,660.53 11,862.13 875.8M
2022-09-07 11,559.38 11,819.07 11,555.09 11,791.90 897.1M
2022-09-06 11,643.03 11,679.43 11,471.50 11,544.91 945.5M
2022-09-02 11,899.14 11,945.91 11,573.51 11,630.86 868.1M
2022-09-01 11,707.44 11,798.37 11,546.52 11,785.13 974.2M
2022-08-31 11,972.56 12,027.43 11,814.17 11,816.20 1,163.9M
2022-08-30 12,093.06 12,101.85 11,790.03 11,883.14 896.3M
2022-08-29 12,021.05 12,124.87 11,981.42 12,017.67 798.4M
2022-08-26 12,630.58 12,655.84 12,141.52 12,141.71 960.5M
2022-08-25 12,506.37 12,641.27 12,471.98 12,639.27 797.2M
2022-08-24 12,375.15 12,504.33 12,350.16 12,431.53 770.6M
2022-08-23 12,380.37 12,490.86 12,352.03 12,381.30 763.6M
2022-08-22 12,523.16 12,538.55 12,353.73 12,381.57 857.7M
2022-08-19 12,832.27 12,859.01 12,674.87 12,705.22 998.7M
2022-08-18 12,937.79 13,002.66 12,873.49 12,965.34 865.2M
2022-08-17 12,968.63 13,053.51 12,863.01 12,938.12 977.8M
2022-08-16 13,082.64 13,181.09 12,979.24 13,102.55 952.8M
2022-08-15 12,996.63 13,146.06 12,993.78 13,128.05 862.2M
2022-08-12 12,866.31 13,047.19 12,821.22 13,047.19 936.4M
2022-08-11 12,944.82 13,026.24 12,760.09 12,779.91 1,082.4M
2022-08-10 12,793.44 12,861.44 12,698.61 12,854.81 1,054.3M
2022-08-09 12,557.49 12,582.91 12,438.86 12,493.93 1,023.3M
2022-08-08 12,703.72 12,855.16 12,597.75 12,644.46 1,003.3M
2022-08-05 12,538.81 12,720.44 12,525.77 12,657.56 991.8M
2022-08-04 12,675.05 12,736.19 12,600.78 12,720.58 1,053.4M
2022-08-03 12,433.87 12,699.64 12,425.21 12,668.16 1,104.9M
2022-08-02 12,287.67 12,503.34 12,260.48 12,348.76 902.8M
2022-08-01 12,317.96 12,499.72 12,271.98 12,368.98 891.5M
2022-07-29 12,239.69 12,426.26 12,181.13 12,390.69 1,095.2M
2022-07-28 12,036.48 12,179.09 11,886.67 12,162.59 958.8M
2022-07-27 11,756.19 12,081.73 11,718.38 12,032.42 939.3M
2022-07-26 11,701.53 11,711.31 11,533.37 11,562.58 834.5M
2022-07-25 11,837.96 11,855.11 11,707.53 11,782.67 783.1M
2022-07-22 12,025.37 12,093.02 11,767.19 11,834.11 884.7M
2022-07-21 11,914.15 12,060.59 11,812.72 12,059.61 840.8M
2022-07-20 11,726.09 11,939.96 11,703.36 11,897.65 1,006.0M
2022-07-19 11,515.00 11,721.22 11,448.97 11,713.15 974.2M
2022-07-18 11,561.64 11,629.03 11,322.84 11,360.05 922.8M
2022-07-15 11,379.36 11,454.69 11,295.33 11,452.42 947.4M
2022-07-14 11,151.21 11,279.97 11,005.93 11,251.19 817.5M
2022-07-13 11,056.55 11,325.67 11,031.27 11,247.58 812.6M
2022-07-12 11,420.89 11,483.17 11,207.08 11,264.73 836.7M
2022-07-11 11,524.49 11,541.10 11,348.06 11,372.60 844.1M
2022-07-08 11,503.61 11,689.70 11,479.77 11,635.31 820.7M
2022-07-07 11,422.60 11,644.47 11,412.88 11,621.35 916.3M
2022-07-06 11,337.90 11,443.15 11,250.32 11,361.85 933.4M
2022-07-05 10,964.18 11,323.90 10,911.45 11,322.24 1,065.4M
2022-07-01 11,006.83 11,132.55 10,922.71 11,127.84 930.7M
2022-06-30 11,048.25 11,160.92 10,850.01 11,028.74 1,161.9M
2022-06-29 11,160.22 11,226.33 11,072.19 11,177.89 1,017.5M
2022-06-28 11,542.24 11,635.85 11,177.68 11,181.54 1,020.1M
2022-06-27 11,661.02 11,677.49 11,487.07 11,524.55 991.6M
2022-06-24 11,351.31 11,613.23 11,337.78 11,607.62 4,306.7M
2022-06-23 11,137.68 11,260.27 11,046.28 11,232.19 1,034.1M
2022-06-22 10,941.95 11,216.77 10,938.06 11,053.08 1,109.0M
2022-06-21 10,974.05 11,164.99 10,974.05 11,069.30 1,186.5M
2022-06-17 10,697.55 10,884.71 10,638.72 10,798.35 2,796.5M
2022-06-16 10,806.02 10,831.07 10,565.14 10,646.10 1,253.7M
2022-06-15 10,968.40 11,244.26 10,866.39 11,099.16 1,217.4M
2022-06-14 10,897.43 10,926.81 10,733.04 10,828.34 953.7M
2022-06-13 10,986.84 11,071.48 10,775.14 10,809.23 1,213.5M
2022-06-10 11,543.88 11,569.15 11,328.27 11,340.02 1,060.7M
2022-06-09 12,016.47 12,115.07 11,751.98 11,754.23 998.9M
2022-06-08 12,147.28 12,235.78 12,052.70 12,086.27 911.8M
2022-06-07 11,925.81 12,194.86 11,888.61 12,175.23 900.6M
2022-06-06 12,200.33 12,245.40 12,004.20 12,061.37 911.0M
2022-06-03 12,097.12 12,167.44 11,966.62 12,012.73 837.6M
2022-06-02 11,945.57 12,320.12 11,901.45 12,316.90 916.7M
2022-06-01 12,176.89 12,237.93 11,901.43 11,994.46 940.6M
2022-05-31 12,137.54 12,190.08 11,942.50 12,081.39 1,765.4M
2022-05-27 11,869.69 12,131.66 11,856.82 12,131.13 942.2M
2022-05-26 11,409.84 11,796.97 11,406.16 11,740.65 930.4M
2022-05-25 11,225.03 11,511.90 11,211.85 11,434.74 907.2M
2022-05-24 11,326.44 11,351.61 11,092.48 11,264.45 924.2M
2022-05-23 11,396.28 11,552.07 11,304.56 11,535.27 889.2M
2022-05-20 11,542.67 11,552.21 11,035.69 11,354.62 1,195.8M
2022-05-19 11,364.40 11,562.82 11,313.31 11,388.50 1,052.7M
2022-05-18 11,790.68 11,826.22 11,381.69 11,418.15 1,025.2M
2022-05-17 11,905.57 11,988.43 11,754.28 11,984.52 1,024.7M
2022-05-16 11,727.14 11,804.59 11,627.53 11,662.79 978.1M
2022-05-13 11,555.98 11,856.71 11,510.25 11,805.00 1,226.7M
2022-05-12 11,199.25 11,547.33 11,108.76 11,370.96 1,400.4M
2022-05-11 11,645.57 11,844.50 11,339.18 11,364.24 1,265.0M
2022-05-10 11,900.34 11,944.94 11,566.28 11,737.67 1,281.5M
2022-05-09 11,923.03 11,990.61 11,574.94 11,623.25 1,242.2M
2022-05-06 12,246.83 12,358.42 11,990.15 12,144.66 1,089.9M
2022-05-05 12,787.52 12,787.52 12,183.56 12,317.69 1,103.3M
2022-05-04 12,574.73 12,985.01 12,367.02 12,964.86 1,105.3M
2022-05-03 12,511.46 12,645.83 12,460.99 12,563.76 897.8M
2022-05-02 12,331.69 12,542.54 12,202.41 12,536.02 1,036.0M
2022-04-29 12,710.42 12,861.83 12,315.74 12,334.64 1,087.9M
2022-04-28 12,712.86 12,948.52 12,487.86 12,871.53 1,009.6M
2022-04-27 12,500.88 12,703.79 12,430.90 12,488.93 942.8M
2022-04-26 12,918.04 12,918.04 12,490.74 12,490.74 1,015.8M
2022-04-25 12,749.17 13,011.45 12,722.59 13,004.85 988.0M
2022-04-22 13,168.80 13,212.60 12,828.02 12,839.29 950.7M
2022-04-21 13,623.70 13,710.69 13,140.83 13,174.65 993.8M
2022-04-20 13,665.38 13,678.55 13,426.12 13,453.07 871.3M
2022-04-19 13,312.44 13,643.97 13,281.22 13,619.66 855.3M
2022-04-18 13,319.39 13,414.27 13,222.03 13,332.36 832.4M
2022-04-14 13,647.42 13,662.93 13,345.22 13,351.08 927.4M
2022-04-13 13,373.12 13,679.43 13,353.66 13,643.59 910.8M
2022-04-12 13,584.69 13,685.95 13,317.74 13,371.57 902.4M
2022-04-11 13,547.29 13,585.08 13,401.39 13,411.96 991.3M
2022-04-08 13,830.47 13,866.06 13,693.69 13,711.00 858.4M
2022-04-07 13,861.49 13,978.25 13,689.23 13,897.30 931.3M
2022-04-06 14,002.58 14,032.84 13,788.90 13,888.82 1,087.7M
2022-04-05 14,490.26 14,500.29 14,169.12 14,204.17 930.4M
2022-04-04 14,304.35 14,534.38 14,286.45 14,532.55 915.4M
2022-04-01 14,269.53 14,306.94 14,131.81 14,261.50 1,019.9M
2022-03-31 14,444.78 14,456.74 14,217.73 14,220.52 1,104.2M
2022-03-30 14,558.59 14,609.25 14,383.45 14,442.27 1,010.9M
2022-03-29 14,500.39 14,646.90 14,419.40 14,619.64 1,089.2M
2022-03-28 14,177.21 14,356.00 14,101.34 14,354.90 892.9M
2022-03-25 14,194.72 14,218.76 14,010.79 14,169.30 941.8M
2022-03-24 14,001.32 14,193.55 13,897.20 14,191.84 916.7M
2022-03-23 13,990.35 14,152.14 13,921.65 13,922.60 961.7M
2022-03-22 13,866.43 14,141.07 13,857.29 14,108.82 1,097.3M
2022-03-21 13,860.39 13,945.81 13,682.55 13,838.46 1,138.0M
2022-03-18 13,564.63 13,899.28 13,528.06 13,893.84 2,845.8M
2022-03-17 13,360.72 13,620.80 13,317.14 13,614.78 1,141.4M
2022-03-16 13,119.36 13,440.12 12,992.20 13,436.55 1,414.4M
2022-03-15 12,685.23 12,973.88 12,616.59 12,948.62 1,127.2M
2022-03-14 12,795.12 12,918.01 12,555.35 12,581.22 1,205.7M
2022-03-11 13,229.77 13,239.35 12,830.37 12,843.81 1,020.8M
2022-03-10 13,098.35 13,163.50 12,946.28 13,129.96 961.6M
2022-03-09 13,113.70 13,301.16 13,039.79 13,255.55 1,118.8M
2022-03-08 12,800.04 13,159.44 12,670.08 12,795.55 1,337.1M
2022-03-07 13,328.36 13,353.28 12,828.02 12,830.96 1,291.7M
2022-03-04 13,455.23 13,486.71 13,224.98 13,313.44 1,044.1M
2022-03-03 13,837.59 13,837.59 13,472.64 13,537.94 1,032.2M
2022-03-02 13,597.53 13,796.55 13,493.91 13,752.02 1,033.0M
2022-03-01 13,716.70 13,777.04 13,441.32 13,532.46 1,237.8M
2022-02-28 13,570.83 13,810.64 13,549.90 13,751.40 1,389.4M
2022-02-25 13,485.26 13,696.86 13,358.29 13,694.62 978.4M
2022-02-24 12,587.88 13,486.11 12,587.88 13,473.58 1,379.5M
2022-02-23 13,511.75 13,533.78 13,032.17 13,037.49 944.4M
2022-02-22 13,424.36 13,618.72 13,249.65 13,381.52 1,015.8M
2022-02-18 13,735.40 13,762.40 13,465.56 13,548.07 1,016.7M
2022-02-17 14,004.19 14,020.82 13,704.70 13,716.72 922.8M
2022-02-16 14,038.92 14,163.73 13,931.99 14,124.09 839.0M
2022-02-15 13,997.18 14,142.49 13,976.29 14,139.76 903.1M
2022-02-14 13,768.97 13,921.71 13,664.76 13,790.92 936.8M
2022-02-11 14,213.62 14,246.70 13,733.16 13,791.15 1,076.3M
2022-02-10 14,228.68 14,509.56 14,118.20 14,185.64 1,062.1M
2022-02-09 14,368.16 14,490.72 14,330.87 14,490.37 935.0M
2022-02-08 13,984.43 14,226.48 13,934.78 14,194.45 865.5M
2022-02-07 14,118.79 14,236.31 13,974.10 14,015.67 858.0M
2022-02-04 13,958.48 14,222.76 13,850.39 14,098.01 863.0M
2022-02-03 14,045.83 14,207.89 13,851.75 13,878.82 945.5M
2022-02-02 14,494.47 14,504.82 14,264.65 14,417.55 1,000.1M
2022-02-01 14,277.43 14,358.69 14,070.77 14,346.00 962.0M
2022-01-31 13,812.19 14,242.90 13,767.71 14,239.88 1,237.9M
2022-01-28 13,436.71 13,771.91 13,236.56 13,770.57 1,060.8M
2022-01-27 13,710.99 13,765.91 13,322.66 13,352.78 1,065.6M
2022-01-26 13,871.77 14,002.65 13,392.19 13,542.12 1,182.3M
2022-01-25 13,610.87 13,781.62 13,414.14 13,539.30 1,040.7M
2022-01-24 13,481.50 13,876.61 13,094.65 13,855.13 1,545.7M
2022-01-21 14,046.22 14,171.72 13,764.24 13,768.92 1,323.7M
2022-01-20 14,462.85 14,642.03 14,140.78 14,154.02 1,018.1M
2022-01-19 14,582.22 14,658.89 14,331.65 14,340.25 935.1M
2022-01-18 14,681.83 14,740.54 14,482.94 14,506.90 1,063.9M
2022-01-14 14,708.02 14,897.67 14,689.43 14,893.75 872.6M
2022-01-13 15,245.04 15,259.71 14,782.24 14,806.81 852.2M
2022-01-12 15,263.10 15,319.03 15,117.29 15,188.39 840.0M
2022-01-11 14,919.26 15,158.71 14,837.64 15,153.45 863.0M
2022-01-10 14,751.78 14,953.85 14,530.23 14,942.83 1,090.7M
2022-01-07 15,095.72 15,171.02 14,877.63 14,935.90 852.5M
2022-01-06 15,024.15 15,198.45 14,914.87 15,080.86 951.1M
2022-01-05 15,547.16 15,586.30 15,095.18 15,100.17 1,014.1M
2022-01-04 15,852.14 15,852.14 15,512.41 15,622.72 970.7M
2022-01-03 15,732.50 15,832.80 15,644.09 15,832.80 871.6M