|
Closing price on 12/18/2023
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
2,800 |
| Split-adjusted Price |
6.06 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2023
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.31
|
6.06
|
2,800
|
|
|
12/15/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
5.97
|
3,300
|
|
|
12/14/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.97
|
900
|
|
|
12/13/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.97
|
2,600
|
|
|
12/12/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
5.97
|
5,400
|
|
|
12/11/2023
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.34
|
5.97
|
500
|
|
|
12/8/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.06
|
0
|
|
|
12/7/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.06
|
100
|
|
|
12/6/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.37
|
6.06
|
5,000
|
|
|
12/5/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.06
|
0
|
|
|
12/4/2023
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.37
|
6.06
|
8,000
|
|
|
12/1/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.97
|
1,700
|
|
|
11/30/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.97
|
23,100
|
|
|
11/29/2023
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
5.97
|
12,600
|
|
|
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
|
|
|