|
Closing price on 3/6/2020
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
9,600 |
| Split-adjusted Price |
7.19 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/12/2020
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.22
|
7.91
|
12,000
|
|
|
2/11/2020
|
-0.30 / -2.38%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.40
|
8.04
|
14,000
|
|
|
2/10/2020
|
-0.20 / -1.56%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.24
|
20,000
|
|
|
2/7/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.37
|
5,000
|
|
|
2/6/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.37
|
7,000
|
|
|
2/5/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.37
|
0
|
|
|
2/4/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.37
|
0
|
|
|
2/3/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.37
|
0
|
|
|
1/31/2020
|
-0.20 / -1.54%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.37
|
4,000
|
|
|
1/30/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.50
|
6,000
|
|
|
1/22/2020
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.50
|
5,100
|
|
|
1/21/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.44
|
0
|
|
|
1/20/2020
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.44
|
2,000
|
|
|