|
Closing price on 5/22/2024
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
54,300 |
| Split-adjusted Price |
5.78 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2024
|
-0.10 / -1.59%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.01
|
5.78
|
54,300
|
|
|
5/21/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.87
|
100
|
|
|
5/20/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.22
|
5.87
|
600
|
|
|
5/17/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.15
|
5.87
|
2,800
|
|
|
5/16/2024
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.21
|
5.87
|
3,100
|
|
|
5/15/2024
|
-0.20 / -3.13%
|
6.30
|
6.30
|
5.80
|
6.20
|
5.92
|
5.78
|
16,200
|
|
|
5/14/2024
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.33
|
5.97
|
22,800
|
|
|
5/13/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.27
|
5.78
|
1,500
|
|
|
5/10/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.78
|
2,400
|
|
|
5/9/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.12
|
5.78
|
1,000
|
|
|
5/8/2024
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.19
|
5.78
|
2,300
|
|
|
5/7/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.11
|
5.78
|
1,100
|
|
|
5/6/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
5.78
|
15,300
|
|
|
5/3/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.78
|
0
|
|
|
5/2/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.17
|
5.78
|
10,000
|
|
|
4/26/2024
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.03
|
5.78
|
1,100
|
|
|
4/25/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.11
|
5.78
|
800
|
|
|
4/24/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.78
|
0
|
|
|
4/23/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.78
|
0
|
|
|
4/22/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.78
|
0
|
|
|
4/19/2024
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.10
|
5.78
|
400
|
|
|
4/17/2024
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.90
|
6.20
|
5.94
|
5.78
|
1,600
|
|
|
4/16/2024
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.20
|
5.98
|
5.78
|
5,500
|
|
|
4/15/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.14
|
5.78
|
1,000
|
|
|
4/12/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
5.78
|
2,400
|
|
|
4/11/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.15
|
5.78
|
200
|
|
|
4/10/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.19
|
5.78
|
11,100
|
|
|
4/9/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.78
|
0
|
|
|
4/8/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.78
|
0
|
|
|
4/5/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.13
|
5.78
|
900
|
|
|