|
Closing price on 1/26/2024
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
4,400 |
| Split-adjusted Price |
6.06 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.42
|
6.06
|
4,400
|
|
|
1/25/2024
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.42
|
6.06
|
500
|
|
|
1/24/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
5.97
|
400
|
|
|
1/23/2024
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.42
|
5.97
|
11,300
|
|
|
1/22/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.42
|
6.06
|
500
|
|
|
1/19/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.06
|
6,400
|
|
|
1/18/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.06
|
0
|
|
|
1/17/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.45
|
6.06
|
4,600
|
|
|
1/16/2024
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.33
|
6.06
|
1,500
|
|
|
1/15/2024
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.38
|
5.97
|
4,000
|
|
|
1/12/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.42
|
6.06
|
500
|
|
|
1/11/2024
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.39
|
6.06
|
6,100
|
|
|
1/10/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
6.06
|
3,300
|
|
|
1/9/2024
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.38
|
6.06
|
2,900
|
|
|
1/8/2024
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.97
|
23,600
|
|
|
1/5/2024
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.34
|
6.06
|
4,100
|
|
|
1/4/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.06
|
2,500
|
|
|
1/3/2024
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
6.06
|
4,900
|
|
|
1/2/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
5.97
|
300
|
|
|
12/29/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.97
|
1,700
|
|
|
12/28/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.41
|
5.97
|
2,200
|
|
|
12/27/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.36
|
5.97
|
800
|
|
|
12/26/2023
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.97
|
3,900
|
|
|
12/25/2023
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.32
|
6.06
|
1,200
|
|
|
12/22/2023
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.39
|
5.87
|
2,100
|
|
|
12/21/2023
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.31
|
6.06
|
2,100
|
|
|
12/20/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.06
|
0
|
|
|
12/19/2023
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.32
|
6.06
|
1,400
|
|
|
12/18/2023
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.31
|
6.06
|
2,800
|
|
|
12/15/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
5.97
|
3,300
|
|
|