|
Closing price on 2/15/2024
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.40 |
| Volume |
3,600 |
| Split-adjusted Price |
5.97 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.97
|
3,600
|
|
|
2/7/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.36
|
5.97
|
4,900
|
|
|
2/6/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.97
|
4,200
|
|
|
2/5/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.97
|
0
|
|
|
2/2/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.97
|
0
|
|
|
2/1/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.31
|
5.97
|
15,200
|
|
|
1/31/2024
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.97
|
4,100
|
|
|
1/30/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.39
|
6.06
|
6,800
|
|
|
1/29/2024
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.06
|
32,100
|
|
|
1/26/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.42
|
6.06
|
4,400
|
|
|
1/25/2024
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.42
|
6.06
|
500
|
|
|
1/24/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
5.97
|
400
|
|
|
1/23/2024
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.42
|
5.97
|
11,300
|
|
|
1/22/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.42
|
6.06
|
500
|
|
|
1/19/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.06
|
6,400
|
|
|
1/18/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.06
|
0
|
|
|
1/17/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.45
|
6.06
|
4,600
|
|
|
1/16/2024
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.33
|
6.06
|
1,500
|
|
|
1/15/2024
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.38
|
5.97
|
4,000
|
|
|
1/12/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.42
|
6.06
|
500
|
|
|
1/11/2024
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.39
|
6.06
|
6,100
|
|
|
1/10/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
6.06
|
3,300
|
|
|
1/9/2024
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.38
|
6.06
|
2,900
|
|
|
1/8/2024
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.97
|
23,600
|
|
|
1/5/2024
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.34
|
6.06
|
4,100
|
|
|
1/4/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.06
|
2,500
|
|
|
1/3/2024
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
6.06
|
4,900
|
|
|
1/2/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
5.97
|
300
|
|
|
12/29/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.97
|
1,700
|
|
|
12/28/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.41
|
5.97
|
2,200
|
|
|