|
Closing price on 11/28/2023
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.30 |
| Volume |
14,600 |
| Split-adjusted Price |
5.87 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.87
|
14,600
|
|
|
11/27/2023
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.31
|
5.87
|
19,300
|
|
|
11/24/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
5.97
|
2,100
|
|
|
11/23/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.46
|
5.97
|
8,200
|
|
|
11/22/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
5.97
|
400
|
|
|
11/21/2023
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.37
|
5.97
|
2,600
|
|
|
11/20/2023
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.41
|
6.06
|
800
|
|
|
11/17/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.97
|
10,500
|
|
|
11/16/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.39
|
5.97
|
2,800
|
|
|
11/15/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.97
|
7,700
|
|
|
11/14/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.41
|
5.97
|
3,600
|
|
|
11/13/2023
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.33
|
5.97
|
21,100
|
|
|
11/10/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
6.06
|
12,700
|
|
|
11/9/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.47
|
6.06
|
5,700
|
|
|
11/8/2023
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.41
|
6.06
|
4,000
|
|
|
11/7/2023
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
5.97
|
7,100
|
|
|
11/6/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.97
|
6,400
|
|
|
11/3/2023
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.97
|
7,600
|
|
|
11/2/2023
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.32
|
6.06
|
30,800
|
|
|
11/1/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.32
|
6.06
|
14,600
|
|
|
10/31/2023
|
-0.10 / -1.52%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
6.06
|
3,200
|
|
|
10/30/2023
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.49
|
6.15
|
13,300
|
|
|
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
|
|
|