|
Closing price on 3/29/2021
|
|
| Open |
8.90 |
| High |
9.10 |
| Low |
8.50 |
| Volume |
152,000 |
| Split-adjusted Price |
6.42 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2021
|
+0.10 / +1.14%
|
8.90
|
9.10
|
8.50
|
8.90
|
8.71
|
6.42
|
152,000
|
|
|
3/26/2021
|
+0.10 / +1.15%
|
8.70
|
9.00
|
8.50
|
8.80
|
8.61
|
6.35
|
79,100
|
|
|
3/25/2021
|
-0.10 / -1.14%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.66
|
6.27
|
33,500
|
|
|
3/24/2021
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.68
|
6.35
|
58,400
|
|
|
3/23/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.70
|
9.00
|
8.88
|
6.49
|
109,100
|
|
|
3/22/2021
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.50
|
9.00
|
8.76
|
6.49
|
124,800
|
|
|
3/19/2021
|
-1.00 / -9.90%
|
9.90
|
9.90
|
9.10
|
9.10
|
9.27
|
6.56
|
58,000
|
|
|
3/18/2021
|
+0.50 / +5.21%
|
10.50
|
10.50
|
9.00
|
10.10
|
9.67
|
7.28
|
47,500
|
|
|
3/17/2021
|
+0.80 / +9.09%
|
8.90
|
9.60
|
8.90
|
9.60
|
9.50
|
6.92
|
109,600
|
|
|
3/16/2021
|
+0.40 / +4.76%
|
8.50
|
8.90
|
8.30
|
8.80
|
8.50
|
6.35
|
126,700
|
|
|
3/15/2021
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.44
|
6.06
|
33,700
|
|
|
3/12/2021
|
-0.30 / -3.45%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.36
|
6.06
|
36,800
|
|
|
3/11/2021
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.40
|
8.70
|
8.52
|
6.27
|
19,200
|
|
|
3/10/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.20
|
8.60
|
8.39
|
6.20
|
66,100
|
|
|
3/9/2021
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.20
|
8.60
|
8.37
|
6.20
|
38,900
|
|
|
3/8/2021
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.44
|
6.13
|
26,700
|
|
|
3/5/2021
|
+0.30 / +3.70%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.24
|
6.06
|
14,900
|
|
|
3/4/2021
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.06
|
5.84
|
2,100
|
|
|
3/3/2021
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.87
|
5.77
|
15,500
|
|
|
3/2/2021
|
-0.20 / -2.47%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.84
|
5.70
|
12,000
|
|
|
3/1/2021
|
+0.30 / +3.85%
|
7.90
|
8.20
|
7.80
|
8.10
|
7.91
|
5.84
|
18,500
|
|
|
2/26/2021
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.62
|
1,600
|
|
|
2/25/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.87
|
5.70
|
21,200
|
|
|
2/24/2021
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.93
|
5.70
|
25,500
|
|
|
2/23/2021
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.93
|
5.70
|
21,500
|
|
|
2/22/2021
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.14
|
5.84
|
17,200
|
|
|
2/19/2021
|
-0.10 / -1.20%
|
8.30
|
8.30
|
7.90
|
8.20
|
8.00
|
5.91
|
8,800
|
|
|
2/18/2021
|
+0.10 / +1.22%
|
8.30
|
8.30
|
7.70
|
8.30
|
8.13
|
5.99
|
3,700
|
|
|
2/17/2021
|
+0.20 / +2.50%
|
8.20
|
8.30
|
7.60
|
8.20
|
8.07
|
5.91
|
7,700
|
|
|
2/9/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.60
|
8.00
|
7.98
|
5.77
|
1,700
|
|
|