|
Closing price on 4/3/2024
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.10 |
| Volume |
500 |
| Split-adjusted Price |
5.78 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.18
|
5.78
|
500
|
|
|
4/2/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.18
|
5.78
|
500
|
|
|
4/1/2024
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.09
|
5.78
|
28,500
|
|
|
3/29/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.08
|
5.69
|
1,100
|
|
|
3/28/2024
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
5.69
|
11,500
|
|
|
3/27/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.10
|
5.78
|
15,300
|
|
|
3/26/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.11
|
5.78
|
51,900
|
|
|
3/25/2024
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.18
|
5.78
|
48,500
|
|
|
3/22/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.28
|
5.97
|
65,200
|
|
|
3/21/2024
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
5.97
|
33,100
|
|
|
3/20/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.38
|
6.06
|
4,400
|
|
|
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
|
|
|