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
2023-12-29 15,099.20 15,111.41 14,955.37 15,011.35 1,040.2M
2023-12-28 15,142.10 15,150.07 15,087.22 15,095.14 907.1M
2023-12-27 15,089.66 15,114.08 15,051.67 15,099.18 1,068.6M
2023-12-26 15,028.69 15,101.18 15,024.06 15,074.57 871.3M
2023-12-22 15,006.18 15,047.19 14,927.12 14,992.97 880.4M
2023-12-21 14,923.14 14,970.81 14,837.47 14,963.87 945.1M
2023-12-20 14,973.36 15,069.29 14,776.29 14,777.94 1,200.9M
2023-12-19 14,923.02 15,003.80 14,921.60 15,003.22 1,127.9M
2023-12-18 14,814.02 14,938.04 14,811.82 14,905.19 1,151.3M
2023-12-15 14,797.46 14,848.41 14,753.16 14,813.92 3,347.0M
2023-12-14 14,798.72 14,855.62 14,642.23 14,761.56 1,578.2M
2023-12-13 14,555.68 14,743.56 14,517.53 14,733.96 1,125.7M
2023-12-12 14,423.01 14,533.40 14,385.39 14,533.40 939.6M
2023-12-11 14,340.13 14,436.08 14,324.57 14,432.49 1,049.6M
2023-12-08 14,279.46 14,416.92 14,264.96 14,403.97 997.7M
2023-12-07 14,230.44 14,353.11 14,220.87 14,339.99 1,048.6M
2023-12-06 14,325.62 14,327.64 14,138.51 14,146.71 1,021.4M
2023-12-05 14,126.40 14,285.66 14,121.76 14,229.91 1,107.9M
2023-12-04 14,168.66 14,197.52 14,058.52 14,185.49 1,180.7M
2023-12-01 14,181.35 14,311.95 14,135.00 14,305.03 1,090.8M
2023-11-30 14,265.05 14,289.20 14,127.06 14,226.22 1,532.5M
2023-11-29 14,367.11 14,423.22 14,247.89 14,258.49 979.4M
2023-11-28 14,224.63 14,303.66 14,195.72 14,281.76 870.6M
2023-11-27 14,239.31 14,305.71 14,205.24 14,241.02 839.3M
2023-11-24 14,238.04 14,270.28 14,214.13 14,250.86 441.7M
2023-11-22 14,283.82 14,359.61 14,226.63 14,265.86 717.4M
2023-11-21 14,217.23 14,237.50 14,146.31 14,199.98 815.4M
2023-11-20 14,134.75 14,309.80 14,134.20 14,284.53 902.0M
2023-11-17 14,101.44 14,154.32 14,063.93 14,125.48 946.7M
2023-11-16 14,066.88 14,130.45 14,033.79 14,113.67 925.1M
2023-11-15 14,147.27 14,194.36 14,060.70 14,103.84 1,059.1M
2023-11-14 14,015.37 14,124.06 14,003.14 14,094.38 1,114.0M
2023-11-13 13,745.96 13,805.11 13,687.78 13,767.74 837.6M
2023-11-10 13,571.19 13,802.53 13,556.35 13,798.11 998.7M
2023-11-09 13,693.70 13,697.82 13,506.02 13,521.45 1,043.1M
2023-11-08 13,660.22 13,684.87 13,573.58 13,650.41 956.6M
2023-11-07 13,555.79 13,675.46 13,516.56 13,639.86 897.0M
2023-11-06 13,514.08 13,551.62 13,435.99 13,518.78 912.9M
2023-11-03 13,362.85 13,520.28 13,344.73 13,478.28 1,021.0M
2023-11-02 13,230.49 13,302.18 13,177.64 13,294.19 1,025.3M
2023-11-01 12,887.06 13,072.43 12,875.20 13,061.47 937.6M
2023-10-31 12,786.62 12,859.40 12,697.04 12,851.24 914.0M
2023-10-30 12,750.47 12,842.96 12,691.56 12,789.48 801.7M
2023-10-27 12,718.69 12,772.43 12,600.57 12,643.01 856.4M
2023-10-26 12,768.97 12,818.14 12,543.86 12,595.61 941.2M
2023-10-25 13,039.86 13,042.52 12,804.30 12,821.22 950.8M
2023-10-24 13,084.99 13,170.39 13,022.85 13,139.88 878.1M
2023-10-23 12,930.85 13,143.23 12,848.83 13,018.33 859.1M
2023-10-20 13,157.77 13,177.35 12,977.44 12,983.81 1,028.0M
2023-10-19 13,354.80 13,404.73 13,157.33 13,186.18 920.0M
2023-10-18 13,439.68 13,499.74 13,275.30 13,314.30 843.1M
2023-10-17 13,419.87 13,602.25 13,364.74 13,533.75 906.4M
2023-10-16 13,453.81 13,598.05 13,447.17 13,567.98 832.5M
2023-10-13 13,613.59 13,619.54 13,361.85 13,407.23 843.5M
2023-10-12 13,672.47 13,714.14 13,491.56 13,574.22 921.3M
2023-10-11 13,619.21 13,671.11 13,549.29 13,659.68 797.1M
2023-10-10 13,505.81 13,659.63 13,491.81 13,562.84 823.9M
2023-10-09 13,326.22 13,509.30 13,277.48 13,484.24 724.0M
2023-10-06 13,127.68 13,472.27 13,099.03 13,431.34 860.5M
2023-10-05 13,228.12 13,251.18 13,087.57 13,219.83 870.0M
2023-10-04 13,092.92 13,258.76 13,072.51 13,236.01 854.2M
2023-10-03 13,229.68 13,280.04 13,008.60 13,059.47 889.3M
2023-10-02 13,217.99 13,364.03 13,204.08 13,307.77 877.6M
2023-09-29 13,337.71 13,382.98 13,177.09 13,219.32 1,021.4M
2023-09-28 13,043.37 13,270.97 13,025.11 13,201.28 884.7M
2023-09-27 13,115.36 13,156.37 12,963.16 13,092.85 894.1M
2023-09-26 13,180.96 13,199.13 13,033.40 13,063.61 891.0M
2023-09-25 13,172.54 13,277.83 13,132.00 13,271.32 769.2M
2023-09-22 13,287.17 13,353.22 13,200.64 13,211.81 831.5M
2023-09-21 13,328.06 13,362.23 13,222.56 13,223.99 928.7M
2023-09-20 13,710.26 13,727.81 13,467.28 13,469.13 835.3M
2023-09-19 13,649.44 13,705.15 13,578.87 13,678.19 881.7M
2023-09-18 13,669.96 13,751.28 13,663.46 13,710.24 962.6M
2023-09-15 13,889.20 13,895.75 13,684.24 13,708.34 3,045.4M
2023-09-14 13,889.76 13,957.57 13,810.66 13,926.05 930.5M
2023-09-13 13,773.67 13,868.57 13,733.82 13,813.59 929.0M
2023-09-12 13,858.94 13,913.60 13,763.69 13,773.62 853.6M
2023-09-11 13,884.03 13,937.47 13,805.13 13,917.89 853.3M
2023-09-08 13,754.71 13,843.37 13,733.18 13,761.53 781.9M
2023-09-07 13,675.11 13,774.63 13,642.47 13,748.83 920.6M
2023-09-06 13,988.81 14,001.95 13,802.42 13,872.47 826.5M
2023-09-05 13,994.54 14,060.85 13,945.65 14,020.95 882.3M
2023-09-01 14,129.96 14,149.62 13,982.42 14,031.82 820.1M
2023-08-31 14,041.54 14,114.68 14,010.48 14,034.97 1,133.6M
2023-08-30 13,961.77 14,050.82 13,924.20 14,019.31 829.2M
2023-08-29 13,687.23 13,959.81 13,677.06 13,943.76 865.5M
2023-08-28 13,695.36 13,735.98 13,626.64 13,705.13 674.5M
2023-08-25 13,514.37 13,633.42 13,376.35 13,590.65 782.1M
2023-08-24 13,834.31 13,834.69 13,462.84 13,463.97 891.8M
2023-08-23 13,532.43 13,757.00 13,532.43 13,721.03 811.8M
2023-08-22 13,593.95 13,598.77 13,484.38 13,505.87 780.2M
2023-08-21 13,347.26 13,516.86 13,325.59 13,497.59 828.8M
2023-08-18 13,190.02 13,335.87 13,161.77 13,290.78 980.9M
2023-08-17 13,527.30 13,535.09 13,303.45 13,316.93 956.3M
2023-08-16 13,593.17 13,644.32 13,473.03 13,474.63 993.0M
2023-08-15 13,760.48 13,774.98 13,611.94 13,631.05 816.6M
2023-08-14 13,599.00 13,789.16 13,582.49 13,788.33 836.9M
2023-08-11 13,633.65 13,720.33 13,609.98 13,644.85 842.3M
2023-08-10 13,818.25 13,947.16 13,686.52 13,721.03 979.7M
2023-08-09 13,897.61 13,898.54 13,698.39 13,705.08 1,059.0M
2023-08-08 13,875.45 13,899.74 13,769.34 13,867.19 1,043.1M
2023-08-07 13,972.45 13,997.15 13,864.92 13,977.13 957.8M
2023-08-04 14,025.96 14,119.22 13,897.93 13,892.07 1,001.6M
2023-08-03 13,899.76 14,032.28 13,881.35 13,959.72 1,033.8M
2023-08-02 14,132.73 14,133.85 13,914.81 13,973.45 1,060.4M
2023-08-01 14,274.93 14,309.21 14,215.64 14,283.91 909.9M
2023-07-31 14,337.90 14,370.91 14,292.76 14,346.02 1,080.1M
2023-07-28 14,199.83 14,344.35 14,188.10 14,316.66 937.6M
2023-07-27 14,319.16 14,360.20 14,006.93 14,050.11 1,000.6M
2023-07-26 14,123.52 14,187.35 14,041.95 14,127.28 883.4M
2023-07-25 14,093.24 14,201.91 14,092.52 14,144.56 864.1M
2023-07-24 14,081.63 14,110.15 13,997.13 14,058.87 812.2M
2023-07-21 14,148.18 14,179.01 14,020.45 14,032.81 1,453.5M
2023-07-20 14,273.29 14,309.92 14,030.63 14,063.31 996.2M
2023-07-19 14,398.53 14,446.55 14,317.09 14,358.02 978.6M
2023-07-18 14,212.25 14,396.69 14,176.11 14,353.64 930.2M
2023-07-17 14,149.92 14,274.41 14,138.01 14,244.95 914.5M
2023-07-14 14,166.66 14,232.11 14,081.96 14,113.70 996.4M
2023-07-13 14,021.15 14,163.81 14,012.24 14,138.57 962.5M
2023-07-12 13,915.64 13,963.45 13,842.13 13,918.96 1,013.1M
2023-07-11 13,709.82 13,774.83 13,643.32 13,760.70 913.1M
2023-07-10 13,645.37 13,692.41 13,584.87 13,685.48 1,001.9M
2023-07-07 13,668.07 13,804.51 13,656.74 13,660.72 949.9M
2023-07-06 13,653.17 13,689.52 13,567.26 13,679.04 1,036.4M
2023-07-05 13,772.10 13,844.50 13,764.25 13,791.65 937.6M
2023-07-03 13,798.70 13,839.09 13,773.41 13,816.77 583.7M
2023-06-30 13,719.98 13,816.68 13,716.16 13,787.92 1,065.9M
2023-06-29 13,592.36 13,618.53 13,540.26 13,591.33 871.6M
2023-06-28 13,506.02 13,654.14 13,495.73 13,591.75 890.5M
2023-06-27 13,389.25 13,578.80 13,366.97 13,555.67 966.2M
2023-06-26 13,468.75 13,573.57 13,334.42 13,335.78 936.3M
2023-06-23 13,484.10 13,572.19 13,442.65 13,492.52 3,359.9M
2023-06-22 13,443.41 13,631.85 13,441.56 13,630.61 898.3M
2023-06-21 13,620.87 13,638.57 13,460.94 13,502.20 1,063.5M
2023-06-20 13,642.30 13,711.18 13,561.84 13,667.29 1,127.9M
2023-06-16 13,859.07 13,864.06 13,680.96 13,689.57 2,917.5M
2023-06-15 13,572.88 13,828.17 13,561.37 13,782.82 1,129.0M
2023-06-14 13,570.56 13,661.74 13,455.99 13,626.48 1,159.1M
2023-06-13 13,566.53 13,594.40 13,473.19 13,573.32 1,036.0M
2023-06-12 13,326.37 13,465.91 13,302.58 13,461.92 974.5M
2023-06-09 13,312.40 13,385.95 13,229.33 13,259.14 899.2M
2023-06-08 13,113.27 13,248.60 13,101.18 13,238.52 873.2M
2023-06-07 13,295.26 13,361.90 13,089.48 13,104.90 1,110.1M
2023-06-06 13,199.59 13,306.21 13,165.65 13,276.42 978.7M
2023-06-05 13,238.48 13,330.65 13,194.95 13,229.43 887.7M
2023-06-02 13,190.48 13,256.21 13,125.86 13,240.77 941.9M
2023-06-01 12,944.46 13,141.83 12,903.63 13,100.98 957.1M
2023-05-31 12,968.38 13,029.08 12,889.37 12,935.29 1,938.1M
2023-05-30 13,109.10 13,154.29 12,968.12 13,017.43 969.2M
2023-05-26 12,736.42 13,001.91 12,729.74 12,975.69 914.8M
2023-05-25 12,706.44 12,736.92 12,604.89 12,698.09 970.5M
2023-05-24 12,481.90 12,529.63 12,415.85 12,484.16 842.7M
2023-05-23 12,652.88 12,709.74 12,554.43 12,560.25 899.7M
2023-05-22 12,664.44 12,756.23 12,655.26 12,720.78 887.0M
2023-05-19 12,709.46 12,731.73 12,624.06 12,657.90 899.3M
2023-05-18 12,513.87 12,698.50 12,512.27 12,688.84 932.2M
2023-05-17 12,388.58 12,514.07 12,335.02 12,500.57 936.6M
2023-05-16 12,327.05 12,403.81 12,324.52 12,343.05 857.5M
2023-05-15 12,301.17 12,376.40 12,263.35 12,365.21 857.2M
2023-05-12 12,350.52 12,364.65 12,209.58 12,284.74 865.6M
2023-05-11 12,321.26 12,347.38 12,255.44 12,328.51 934.3M
2023-05-10 12,286.66 12,337.69 12,180.86 12,306.44 1,035.5M
2023-05-09 12,195.78 12,216.13 12,174.06 12,179.55 899.8M
2023-05-08 12,231.68 12,264.99 12,178.26 12,256.92 882.6M
2023-05-05 12,073.03 12,264.83 12,065.72 12,235.41 1,006.2M
2023-05-04 11,997.34 12,033.15 11,925.37 11,966.40 1,013.9M
2023-05-03 12,097.04 12,212.55 12,022.46 12,025.33 1,094.3M
2023-05-02 12,198.02 12,206.58 12,015.23 12,080.51 1,049.3M
2023-05-01 12,210.05 12,261.32 12,181.08 12,212.60 926.6M
2023-04-28 12,117.54 12,227.72 12,082.57 12,226.58 1,073.8M
2023-04-27 11,972.15 12,154.01 11,950.92 12,142.24 986.4M
2023-04-26 11,913.23 11,967.99 11,833.07 11,854.35 973.4M
2023-04-25 11,968.81 11,990.46 11,798.77 11,799.16 921.4M
2023-04-24 12,053.47 12,103.58 11,960.31 12,037.20 853.6M
2023-04-21 12,046.03 12,097.15 11,986.82 12,072.46 944.8M
2023-04-20 12,039.08 12,155.96 12,011.95 12,059.56 899.2M
2023-04-19 12,063.68 12,191.10 12,060.17 12,157.23 879.5M
2023-04-18 12,234.56 12,245.43 12,110.23 12,153.41 883.0M
2023-04-17 12,108.23 12,159.02 12,064.10 12,157.72 904.6M
2023-04-14 12,117.91 12,205.72 12,026.55 12,123.47 874.1M
2023-04-13 11,997.42 12,178.80 11,995.94 12,166.27 921.4M
2023-04-12 12,110.87 12,134.50 11,916.54 11,929.34 916.0M
2023-04-11 12,080.24 12,091.27 12,011.40 12,031.88 883.2M
2023-04-10 11,975.14 12,084.95 11,924.20 12,084.36 862.6M
2023-04-06 11,939.08 12,098.50 11,898.36 12,087.96 785.4M
2023-04-05 12,081.76 12,086.75 11,931.85 11,996.86 894.4M
2023-04-04 12,208.49 12,224.68 12,081.81 12,126.33 877.5M
2023-04-03 12,146.09 12,196.34 12,086.52 12,189.45 950.5M
2023-03-31 12,031.54 12,227.93 12,030.44 12,221.91 1,162.5M
2023-03-30 12,010.45 12,044.79 11,953.37 12,013.47 924.0M
2023-03-29 11,855.59 11,941.60 11,823.35 11,926.24 915.1M
2023-03-28 11,752.76 11,752.76 11,635.03 11,716.08 773.1M
2023-03-27 11,868.54 11,903.21 11,739.05 11,768.84 844.7M
2023-03-24 11,747.62 11,826.23 11,670.67 11,823.96 897.3M
2023-03-23 11,811.32 11,962.69 11,684.52 11,787.40 1,004.0M
2023-03-22 11,857.50 12,013.99 11,666.85 11,669.96 964.0M
2023-03-21 11,764.79 11,879.16 11,724.91 11,860.11 1,045.0M
2023-03-20 11,614.39 11,695.55 11,550.69 11,675.54 1,082.2M
2023-03-17 11,696.35 11,773.11 11,562.63 11,630.51 2,944.8M
2023-03-16 11,384.87 11,733.80 11,365.49 11,717.28 1,130.6M
2023-03-15 11,291.17 11,447.90 11,238.44 11,434.05 1,222.5M
2023-03-14 11,357.74 11,467.02 11,284.93 11,428.15 1,175.9M
2023-03-13 11,041.46 11,326.73 10,982.80 11,188.84 1,307.2M
2023-03-10 11,325.36 11,373.81 11,093.86 11,138.89 1,230.4M
2023-03-09 11,578.31 11,667.12 11,319.98 11,338.36 994.9M
2023-03-08 11,553.09 11,601.23 11,487.75 11,576.00 923.1M
2023-03-07 11,670.98 11,705.97 11,512.03 11,530.33 974.0M
2023-03-06 11,736.87 11,827.92 11,667.48 11,675.74 977.6M
2023-03-03 11,524.65 11,699.63 11,514.74 11,689.01 965.0M
2023-03-02 11,273.77 11,487.59 11,273.61 11,462.98 950.1M
2023-03-01 11,447.58 11,479.00 11,349.87 11,379.48 964.5M
2023-02-28 11,451.05 11,548.23 11,435.39 11,455.54 1,257.5M
2023-02-27 11,517.19 11,565.23 11,444.60 11,466.98 874.3M
2023-02-24 11,404.18 11,434.36 11,334.47 11,394.94 900.8M
2023-02-23 11,636.93 11,638.98 11,432.58 11,590.40 903.2M
2023-02-22 11,517.20 11,582.52 11,445.17 11,507.07 943.0M
2023-02-21 11,640.37 11,684.14 11,491.18 11,492.30 1,024.5M
2023-02-17 11,777.51 11,803.22 11,673.21 11,787.27 966.3M
2023-02-16 11,896.31 12,040.34 11,853.36 11,855.83 986.4M
2023-02-15 11,905.12 12,071.29 11,876.82 12,070.59 951.9M
2023-02-14 11,808.20 11,999.85 11,760.57 11,960.15 929.0M
2023-02-13 11,759.09 11,910.92 11,719.73 11,891.79 937.0M
2023-02-10 11,714.60 11,775.80 11,630.54 11,718.12 934.0M
2023-02-09 12,069.10 12,070.96 11,745.11 11,789.58 1,029.8M
2023-02-08 12,069.12 12,096.39 11,890.09 11,910.52 953.4M
2023-02-07 11,891.25 12,150.22 11,836.78 12,113.79 1,073.8M
2023-02-06 11,904.41 11,973.41 11,843.49 11,887.45 1,007.6M
2023-02-03 11,946.86 12,231.31 11,946.86 12,006.96 1,108.0M
2023-02-02 12,065.15 12,269.56 12,024.14 12,200.82 1,329.4M
2023-02-01 11,573.14 11,904.02 11,500.33 11,816.32 1,211.2M
2023-01-31 11,398.58 11,586.01 11,398.37 11,584.55 1,149.3M
2023-01-30 11,512.34 11,553.31 11,388.54 11,393.81 954.4M
2023-01-27 11,470.47 11,691.89 11,470.27 11,621.71 1,050.0M
2023-01-26 11,458.41 11,516.05 11,341.19 11,512.41 992.6M
2023-01-25 11,146.53 11,334.22 11,069.18 11,313.36 924.7M
2023-01-24 11,302.93 11,378.15 11,282.65 11,334.27 915.0M
2023-01-23 11,171.94 11,405.50 11,144.03 11,364.41 1,048.6M
2023-01-20 10,924.66 11,143.17 10,885.65 11,140.43 1,162.6M
2023-01-19 10,890.40 10,932.52 10,804.57 10,852.27 905.2M
2023-01-18 11,170.95 11,223.41 10,952.05 10,957.01 987.0M
2023-01-17 11,070.00 11,145.44 11,024.72 11,095.11 990.1M
2023-01-13 10,906.37 11,084.01 10,900.16 11,079.16 919.7M
2023-01-12 10,969.26 11,027.75 10,797.12 11,001.11 1,025.9M
2023-01-11 10,794.99 10,932.44 10,762.73 10,931.67 1,011.4M
2023-01-10 10,607.72 10,743.67 10,589.60 10,742.63 888.7M
2023-01-09 10,662.11 10,807.26 10,619.12 10,635.65 1,036.3M
2023-01-06 10,363.96 10,604.14 10,265.04 10,569.29 970.7M
2023-01-05 10,390.31 10,393.22 10,295.25 10,305.24 957.5M
2023-01-04 10,467.82 10,515.22 10,337.64 10,458.76 1,035.2M
2023-01-03 10,562.06 10,613.06 10,309.16 10,386.99 983.4M