|
Closing price on 10/13/2020
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
10,500 |
| Split-adjusted Price |
6.85 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2020
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.34
|
6.85
|
10,500
|
|
|
10/12/2020
|
+0.20 / +2.15%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.77
|
6.85
|
600
|
|
|
10/9/2020
|
-0.70 / -7.00%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.44
|
6.71
|
13,900
|
|
|
10/8/2020
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.21
|
100
|
|
|
10/7/2020
|
-0.50 / -4.90%
|
9.70
|
10.00
|
9.40
|
9.70
|
9.53
|
7.00
|
9,300
|
|
|
10/6/2020
|
+0.10 / +0.99%
|
9.70
|
10.20
|
9.60
|
10.20
|
9.64
|
7.36
|
5,800
|
|
|
10/5/2020
|
-0.20 / -1.94%
|
10.10
|
10.30
|
9.90
|
10.10
|
10.00
|
7.28
|
9,000
|
|
|
10/2/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.43
|
0
|
|
|
10/1/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.43
|
2,000
|
|
|
9/30/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.43
|
0
|
|
|
9/29/2020
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.43
|
500
|
|
|
9/28/2020
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.64
|
100
|
|
|
9/25/2020
|
+0.10 / +0.97%
|
10.60
|
10.60
|
10.00
|
10.40
|
10.04
|
7.50
|
7,400
|
|
|
9/24/2020
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.43
|
3,000
|
|
|
9/23/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.50
|
0
|
|
|
9/22/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.33
|
7.50
|
4,100
|
|
|
9/21/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.50
|
4,000
|
|
|
9/18/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.50
|
1,200
|
|
|
9/17/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.39
|
7.50
|
15,000
|
|
|
9/16/2020
|
-0.30 / -2.80%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
7.50
|
24,400
|
|
|
9/15/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.72
|
12,000
|
|
|
9/14/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.72
|
4,000
|
|
|
9/11/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.72
|
12,000
|
|
|
9/10/2020
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.72
|
12,000
|
|
|
9/9/2020
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.64
|
2,000
|
|
|
9/8/2020
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.72
|
12,000
|
|
|
9/7/2020
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.64
|
7,000
|
|
|
9/4/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.50
|
0
|
|
|
9/3/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.50
|
0
|
|
|
9/1/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.50
|
0
|
|
|