|
Closing price on 11/9/2020
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
9.00 |
| Volume |
1,000 |
| Split-adjusted Price |
6.49 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2020
|
-0.30 / -3.23%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.49
|
1,000
|
|
|
11/6/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.71
|
0
|
|
|
11/5/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.71
|
0
|
|
|
11/4/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.71
|
0
|
|
|
11/3/2020
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.71
|
100
|
|
|
11/2/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.63
|
0
|
|
|
10/30/2020
|
+0.30 / +3.37%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.63
|
700
|
|
|
10/29/2020
|
-0.80 / -8.25%
|
10.00
|
10.00
|
8.90
|
8.90
|
9.04
|
6.42
|
6,600
|
|
|
10/28/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.00
|
0
|
|
|
10/27/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.00
|
0
|
|
|
10/26/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.00
|
0
|
|
|
10/23/2020
|
+0.30 / +3.19%
|
9.90
|
9.90
|
9.20
|
9.70
|
9.32
|
7.00
|
3,100
|
|
|
10/22/2020
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.32
|
6.78
|
1,200
|
|
|
10/21/2020
|
+0.30 / +3.30%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.53
|
6.78
|
300
|
|
|
10/20/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.56
|
0
|
|
|
10/19/2020
|
-0.40 / -4.21%
|
9.10
|
9.50
|
9.00
|
9.10
|
9.09
|
6.56
|
14,000
|
|
|
10/16/2020
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.42
|
6.85
|
600
|
|
|
10/15/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.60
|
6.85
|
200
|
|
|
10/14/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.33
|
6.85
|
10,600
|
|
|
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
|
|
|