|
Closing price on 3/19/2024
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
3,300 |
| Split-adjusted Price |
6.06 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.38
|
6.06
|
3,300
|
|
|
3/18/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.34
|
6.06
|
12,500
|
|
|
3/15/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.48
|
6.06
|
1,900
|
|
|
3/14/2024
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.51
|
6.06
|
1,800
|
|
|
3/13/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.48
|
6.06
|
6,400
|
|
|
3/12/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.52
|
6.06
|
500
|
|
|
3/11/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.06
|
0
|
|
|
3/8/2024
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
6.06
|
1,400
|
|
|
3/7/2024
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.41
|
6.15
|
4,600
|
|
|
3/6/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.41
|
6.06
|
8,000
|
|
|
3/5/2024
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.49
|
6.06
|
2,900
|
|
|
3/4/2024
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.49
|
6.15
|
4,100
|
|
|
3/1/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.06
|
1,100
|
|
|
2/29/2024
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.06
|
14,500
|
|
|
2/28/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.53
|
6.15
|
300
|
|
|
2/27/2024
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.44
|
6.15
|
9,400
|
|
|
2/26/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.06
|
5,300
|
|
|
2/23/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.06
|
6,100
|
|
|
2/22/2024
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.41
|
6.06
|
900
|
|
|
2/21/2024
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.49
|
5.97
|
1,400
|
|
|
2/20/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.49
|
6.06
|
17,800
|
|
|
2/19/2024
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.42
|
6.06
|
12,000
|
|
|
2/16/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.39
|
5.97
|
1,500
|
|
|
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
|
|
|