|
Closing price on 3/25/2020
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.90 |
| Volume |
12,000 |
| Split-adjusted Price |
7.19 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.98
|
7.19
|
12,000
|
|
|
3/24/2020
|
+0.30 / +2.80%
|
10.70
|
11.10
|
10.70
|
11.00
|
10.96
|
7.19
|
37,000
|
|
|
3/23/2020
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.73
|
7.00
|
6,400
|
|
|
3/20/2020
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.83
|
7.06
|
10,200
|
|
|
3/19/2020
|
-0.30 / -2.65%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.11
|
7.19
|
4,400
|
|
|
3/18/2020
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.28
|
7.39
|
3,700
|
|
|
3/17/2020
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.26
|
7.39
|
2,300
|
|
|
3/16/2020
|
+0.60 / +5.61%
|
10.50
|
11.30
|
10.50
|
11.30
|
10.91
|
7.39
|
6,600
|
|
|
3/13/2020
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.61
|
7.00
|
7,800
|
|
|
3/12/2020
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.87
|
2,500
|
|
|
3/11/2020
|
+0.30 / +3.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.50
|
6.74
|
6,000
|
|
|
3/10/2020
|
-0.60 / -5.66%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.24
|
6.54
|
8,400
|
|
|
3/9/2020
|
-0.40 / -3.64%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
6.93
|
5,600
|
|
|
3/6/2020
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.16
|
7.19
|
9,600
|
|
|
3/5/2020
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.20
|
7.39
|
10,500
|
|
|
3/4/2020
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.35
|
7.39
|
11,000
|
|
|
3/3/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.46
|
5,000
|
|
|
3/2/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.46
|
3,100
|
|
|
2/28/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.46
|
0
|
|
|
2/27/2020
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.46
|
5,000
|
|
|
2/26/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.52
|
10,000
|
|
|
2/25/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.52
|
15,000
|
|
|
2/24/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.52
|
3,000
|
|
|
2/21/2020
|
-0.10 / -0.86%
|
11.00
|
11.60
|
11.00
|
11.50
|
11.56
|
7.52
|
8,100
|
|
|
2/20/2020
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.59
|
10,000
|
|
|
2/19/2020
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.65
|
10,000
|
|
|
2/18/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.72
|
0
|
|
|
2/17/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.72
|
100
|
|
|
2/14/2020
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.83
|
7.72
|
10,000
|
|
|
2/13/2020
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.06
|
7.85
|
12,000
|
|
|