|
Closing price on 5/5/2020
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.80 |
| Volume |
2,000 |
| Split-adjusted Price |
7.06 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.06
|
2,000
|
|
|
5/4/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.06
|
1,600
|
|
|
4/29/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.06
|
1,500
|
|
|
4/28/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.06
|
3,000
|
|
|
4/27/2020
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.74
|
7.06
|
3,600
|
|
|
4/24/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.93
|
3,700
|
|
|
4/23/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.93
|
6,700
|
|
|
4/22/2020
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.54
|
6.93
|
5,100
|
|
|
4/21/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.45
|
6.87
|
4,300
|
|
|
4/20/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.54
|
6.87
|
6,500
|
|
|
4/17/2020
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.77
|
6.87
|
5,500
|
|
|
4/16/2020
|
-0.70 / -5.98%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.19
|
4,700
|
|
|
4/15/2020
|
+0.70 / +6.36%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.00
|
7.65
|
14,100
|
|
|
4/14/2020
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.93
|
7.19
|
14,800
|
|
|
4/13/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.99
|
7.19
|
26,500
|
|
|
4/10/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.97
|
7.19
|
17,500
|
|
|
4/9/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.99
|
7.19
|
14,000
|
|
|
4/8/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.19
|
12,000
|
|
|
4/7/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.96
|
7.19
|
13,800
|
|
|
4/6/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.99
|
7.19
|
23,000
|
|
|
4/3/2020
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.99
|
7.19
|
22,700
|
|
|
4/1/2020
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.86
|
7.13
|
6,300
|
|
|
3/31/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.82
|
7.06
|
19,900
|
|
|
3/30/2020
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.83
|
7.06
|
6,300
|
|
|
3/27/2020
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.92
|
7.13
|
5,000
|
|
|
3/26/2020
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.97
|
7.19
|
12,000
|
|
|
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
|
|
|