|
Closing price on 6/28/2024
|
|
| Open |
6.00 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
2,300 |
| Split-adjusted Price |
5.78 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2024
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.01
|
5.78
|
2,300
|
|
|
6/27/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.19
|
5.78
|
6,500
|
|
|
6/26/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
5.78
|
5,100
|
|
|
6/25/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.78
|
100
|
|
|
6/24/2024
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.09
|
5.78
|
15,800
|
|
|
6/21/2024
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.20
|
5.69
|
19,900
|
|
|
6/20/2024
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
5.78
|
36,900
|
|
|
6/19/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.69
|
0
|
|
|
6/18/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.02
|
5.69
|
600
|
|
|
6/17/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.11
|
5.69
|
8,700
|
|
|
6/14/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.69
|
100
|
|
|
6/13/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.98
|
5.69
|
12,100
|
|
|
6/12/2024
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.13
|
5.69
|
22,900
|
|
|
6/11/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.01
|
5.69
|
2,500
|
|
|
6/10/2024
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.69
|
100
|
|
|
6/7/2024
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.01
|
5.59
|
15,000
|
|
|
6/6/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
5.69
|
9,100
|
|
|
6/5/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.01
|
5.69
|
3,100
|
|
|
6/4/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.05
|
5.69
|
10,200
|
|
|
6/3/2024
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
5.69
|
27,700
|
|
|
5/31/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.92
|
5.59
|
8,100
|
|
|
5/30/2024
|
-0.10 / -1.64%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.95
|
5.59
|
2,100
|
|
|
5/29/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
5.69
|
30,900
|
|
|
5/28/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
5.69
|
25,200
|
|
|
5/27/2024
|
-0.10 / -1.61%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
5.69
|
27,800
|
|
|
5/24/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.01
|
5.78
|
22,900
|
|
|
5/23/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.02
|
5.78
|
25,200
|
|
|
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
|
|
|