|
Closing price on 1/7/2021
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
1,200 |
| Split-adjusted Price |
5.84 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.13
|
900
|
|
|
12/11/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.13
|
0
|
|
|
12/10/2020
|
-0.40 / -4.49%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.56
|
6.13
|
9,700
|
|
|
12/9/2020
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.42
|
100
|
|
|
12/8/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.13
|
0
|
|
|
12/7/2020
|
-0.70 / -7.61%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.13
|
500
|
|
|
12/4/2020
|
+0.60 / +6.98%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.63
|
100
|
|
|
12/3/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.20
|
0
|
|
|
12/2/2020
|
-0.30 / -3.37%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.58
|
6.20
|
1,100
|
|
|
12/1/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.42
|
0
|
|
|
11/30/2020
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.86
|
6.42
|
5,100
|
|
|
11/27/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.42
|
0
|
|
|
11/26/2020
|
-0.10 / -1.11%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.05
|
6.42
|
200
|
|
|