Closing price on 12/9/2024
|
|
Open |
5.10 |
High |
5.10 |
Low |
5.10 |
Volume |
600 |
Split-adjusted Price |
5.10 |
|
|
NDX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/9/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
600
|
|
12/6/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5,400
|
|
12/5/2024
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
30,800
|
|
12/4/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
13,000
|
|
12/3/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
12/2/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.15
|
5.00
|
200
|
|
11/29/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
500
|
|
11/28/2024
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.08
|
5.00
|
9,700
|
|
11/27/2024
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.10
|
5.10
|
5.10
|
5.10
|
14,400
|
|
11/26/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
100
|
|
11/25/2024
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.00
|
5.10
|
5,900
|
|
11/22/2024
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
10,600
|
|
11/21/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0
|
|
11/20/2024
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
300
|
|
11/19/2024
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.06
|
5.20
|
2,500
|
|
11/18/2024
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.09
|
5.20
|
11,800
|
|
11/15/2024
|
-0.10 / -1.89%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.07
|
5.20
|
44,300
|
|
11/14/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3,500
|
|
11/13/2024
|
-0.20 / -3.64%
|
5.20
|
5.50
|
5.20
|
5.30
|
5.20
|
5.30
|
33,700
|
|
11/12/2024
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
11/11/2024
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
100
|
|
11/8/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
11/7/2024
|
-0.20 / -3.64%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.31
|
5.30
|
2,300
|
|
11/6/2024
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.40
|
5.50
|
4,900
|
|
11/5/2024
|
-0.10 / -1.82%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
1,200
|
|
11/4/2024
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
11/1/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.41
|
5.50
|
4,900
|
|
10/31/2024
|
+0.10 / +1.85%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
5.50
|
3,700
|
|
10/30/2024
|
-0.20 / -3.57%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4,100
|
|
10/29/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
5.60
|
2,300
|
|
|