Closing price on 7/4/2025
|
|
Open |
5.40 |
High |
5.50 |
Low |
5.30 |
Volume |
28,700 |
Split-adjusted Price |
5.30 |
There is no data on 7/6/2025. Display data on 7/4/2025 instead.
|
|
NDX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2025
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.45
|
5.30
|
28,700
|
|
7/3/2025
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
7/2/2025
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.36
|
5.30
|
3,500
|
|
7/1/2025
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
6/30/2025
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
6/27/2025
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
1,000
|
|
6/26/2025
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3,000
|
|
6/25/2025
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.23
|
5.30
|
300
|
|
6/24/2025
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
15,000
|
|
6/23/2025
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.31
|
5.30
|
1,700
|
|
6/20/2025
|
+0.10 / +1.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
11,700
|
|
6/19/2025
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
6/18/2025
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
6/17/2025
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4,500
|
|
6/16/2025
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
1,000
|
|
6/13/2025
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5,000
|
|
6/12/2025
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3,100
|
|
6/11/2025
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4,200
|
|
6/10/2025
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
10,000
|
|
6/9/2025
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0
|
|
6/6/2025
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
11,800
|
|
6/5/2025
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
15,900
|
|
6/4/2025
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.03
|
5.10
|
300
|
|
6/3/2025
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
9,000
|
|
6/2/2025
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4,100
|
|
5/30/2025
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
5.00
|
8,200
|
|
5/29/2025
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.08
|
5.00
|
500
|
|
5/28/2025
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
15,000
|
|
5/27/2025
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
5.00
|
27,300
|
|
5/26/2025
|
+0.10 / +2.04%
|
4.90
|
5.10
|
4.90
|
5.00
|
5.00
|
5.00
|
41,500
|
|
|