|
Closing price on 10/3/2023
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
11,000 |
| Split-adjusted Price |
6.06 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/15/2023
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.12
|
6.62
|
84,100
|
|
|
9/14/2023
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.19
|
6.70
|
95,200
|
|
|
9/13/2023
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.29
|
6.78
|
150,800
|
|
|
9/12/2023
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.26
|
6.87
|
32,500
|
|
|
9/11/2023
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.43
|
6.87
|
153,600
|
|
|
9/8/2023
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.27
|
6.95
|
75,200
|
|
|
9/7/2023
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.29
|
6.87
|
203,500
|
|
|
9/6/2023
|
-0.10 / -1.20%
|
8.40
|
8.40
|
7.90
|
8.20
|
8.14
|
6.78
|
125,300
|
|
|
9/5/2023
|
+0.60 / +7.79%
|
7.70
|
8.30
|
7.70
|
8.30
|
8.05
|
6.87
|
171,100
|
|
|
8/31/2023
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.66
|
6.37
|
32,800
|
|
|
8/30/2023
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.60
|
6.37
|
77,200
|
|
|
8/29/2023
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.51
|
6.29
|
49,800
|
|
|
8/28/2023
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.42
|
6.20
|
24,500
|
|
|
8/25/2023
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.42
|
6.20
|
49,800
|
|
|
8/24/2023
|
+0.10 / +1.33%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.50
|
6.29
|
27,600
|
|
|
8/23/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.47
|
6.20
|
28,600
|
|
|
8/22/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.40
|
6.20
|
26,900
|
|
|
8/21/2023
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.10
|
7.50
|
7.20
|
6.20
|
44,500
|
|
|