|
Closing price on 10/27/2023
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
8,500 |
| Split-adjusted Price |
6.15 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2023
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.52
|
6.15
|
8,500
|
|
|
10/26/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.56
|
6.25
|
16,300
|
|
|
10/25/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.25
|
18,800
|
|
|
10/24/2023
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.65
|
6.25
|
21,700
|
|
|
10/23/2023
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.15
|
8,400
|
|
|
10/20/2023
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.25
|
13,400
|
|
|
10/19/2023
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.15
|
20,400
|
|
|
10/18/2023
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.56
|
6.25
|
25,100
|
|
|
10/17/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.62
|
6.25
|
8,300
|
|
|
10/16/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.61
|
6.25
|
11,100
|
|
|
10/13/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.25
|
0
|
|
|
10/12/2023
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.25
|
30,300
|
|
|
10/11/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.34
|
200
|
|
|
10/10/2023
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.73
|
6.34
|
30,700
|
|
|
10/9/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.64
|
6.15
|
6,900
|
|
|
10/6/2023
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.15
|
55,800
|
|
|
10/5/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.15
|
23,600
|
|
|
10/4/2023
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
6.15
|
23,400
|
|
|
10/3/2023
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.54
|
6.06
|
11,000
|
|
|
10/2/2023
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
6.25
|
33,400
|
|
|
9/29/2023
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.50
|
6.15
|
27,000
|
|
|
9/28/2023
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.58
|
6.06
|
33,200
|
|
|
9/27/2023
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.43
|
6.15
|
61,600
|
|
|
9/26/2023
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
5.97
|
31,400
|
|
|
9/25/2023
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.49
|
6.06
|
37,000
|
|
|
9/22/2023
|
-0.30 / -4.48%
|
6.60
|
6.70
|
6.30
|
6.40
|
6.47
|
5.97
|
193,600
|
|
|
9/21/2023
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.25
|
59,800
|
|
|
9/20/2023
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.25
|
138,900
|
|
|
9/19/2023
|
-0.30 / -4.23%
|
7.30
|
7.40
|
6.80
|
6.80
|
6.83
|
6.34
|
106,300
|
|
|
9/18/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.80
|
8.00
|
7.90
|
6.62
|
143,900
|
|
|