|
Closing price on 1/26/2021
|
|
| Open |
8.50 |
| High |
9.10 |
| Low |
8.30 |
| Volume |
116,600 |
| Split-adjusted Price |
6.49 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2021
|
+0.70 / +8.43%
|
8.50
|
9.10
|
8.30
|
9.00
|
8.72
|
6.49
|
116,600
|
|
|
1/25/2021
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.00
|
8.30
|
8.15
|
5.99
|
46,400
|
|
|
1/22/2021
|
-0.50 / -5.75%
|
8.90
|
8.90
|
8.00
|
8.20
|
8.23
|
5.91
|
38,200
|
|
|
1/21/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.57
|
6.27
|
12,200
|
|
|
1/20/2021
|
-0.10 / -1.14%
|
8.60
|
8.70
|
8.40
|
8.70
|
8.60
|
6.27
|
14,400
|
|
|
1/19/2021
|
-0.40 / -4.35%
|
9.10
|
9.30
|
8.30
|
8.80
|
8.62
|
6.35
|
44,100
|
|
|
1/18/2021
|
+0.40 / +4.55%
|
8.40
|
9.30
|
8.40
|
9.20
|
8.55
|
6.63
|
37,800
|
|
|
1/15/2021
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.50
|
8.80
|
8.68
|
6.35
|
8,500
|
|
|
1/14/2021
|
+0.70 / +8.64%
|
8.10
|
8.80
|
8.00
|
8.80
|
8.18
|
6.35
|
40,500
|
|
|
1/13/2021
|
+0.10 / +1.25%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.03
|
5.84
|
30,400
|
|
|
1/12/2021
|
-0.10 / -1.23%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.08
|
5.77
|
12,100
|
|
|
1/11/2021
|
+0.10 / +1.25%
|
8.30
|
8.50
|
8.00
|
8.10
|
8.08
|
5.84
|
9,900
|
|
|
1/8/2021
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.03
|
5.77
|
14,700
|
|
|
1/7/2021
|
+0.10 / +1.25%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.25
|
5.84
|
1,200
|
|
|
1/6/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.77
|
3,000
|
|
|
1/5/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
5.77
|
4,200
|
|
|
1/4/2021
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.10
|
5.77
|
10,500
|
|
|
12/31/2020
|
-0.10 / -1.22%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.30
|
5.84
|
300
|
|
|
12/30/2020
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.91
|
100
|
|
|
12/29/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.84
|
8,900
|
|
|
12/28/2020
|
-0.10 / -1.22%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.17
|
5.84
|
16,100
|
|
|
12/25/2020
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.91
|
9,000
|
|
|
12/24/2020
|
-0.20 / -2.38%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.25
|
5.91
|
10,700
|
|
|
12/23/2020
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.37
|
6.06
|
10,800
|
|
|
12/22/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.34
|
6.13
|
6,500
|
|
|
12/21/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.13
|
6,400
|
|
|
12/18/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.13
|
800
|
|
|
12/17/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.13
|
7,700
|
|
|
12/16/2020
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.52
|
6.13
|
17,300
|
|
|
12/15/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
6.13
|
11,000
|
|
|