|
Closing price on 7/22/2020
|
|
| Open |
10.20 |
| High |
10.90 |
| Low |
10.10 |
| Volume |
13,000 |
| Split-adjusted Price |
7.86 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2020
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.10
|
10.90
|
10.17
|
7.86
|
13,000
|
|
|
7/21/2020
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.42
|
7.36
|
33,000
|
|
|
7/20/2020
|
-0.70 / -6.25%
|
11.20
|
11.20
|
10.50
|
10.50
|
11.02
|
7.57
|
3,800
|
|
|
7/17/2020
|
-0.70 / -5.88%
|
11.90
|
11.90
|
11.00
|
11.20
|
11.26
|
8.08
|
11,000
|
|
|
7/16/2020
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.30
|
11.90
|
11.34
|
8.58
|
11,700
|
|
|
7/15/2020
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.00
|
11.40
|
11.43
|
8.22
|
12,600
|
|
|
7/14/2020
|
-1.30 / -10.08%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.70
|
8.37
|
2,700
|
|
|
7/13/2020
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.90
|
8.44
|
30,200
|
|
|
7/10/2020
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.50
|
12.90
|
12.85
|
8.44
|
29,700
|
|
|
7/9/2020
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
13.00
|
8.44
|
3,100
|
|
|
7/8/2020
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.01
|
8.50
|
13,900
|
|
|
7/7/2020
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.11
|
8.50
|
11,900
|
|
|
7/6/2020
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.57
|
2,000
|
|
|
7/3/2020
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.57
|
14,000
|
|
|
7/2/2020
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.10
|
13.10
|
13.10
|
8.57
|
16,800
|
|
|
7/1/2020
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.57
|
11,400
|
|
|
6/30/2020
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.57
|
9,900
|
|
|
6/29/2020
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.57
|
21,900
|
|
|
6/26/2020
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.10
|
13.10
|
13.11
|
8.57
|
28,300
|
|
|
6/25/2020
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.14
|
8.57
|
20,600
|
|
|
6/24/2020
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.18
|
8.63
|
14,100
|
|
|
6/23/2020
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.16
|
8.57
|
4,900
|
|
|
6/22/2020
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.20
|
13.20
|
13.22
|
8.63
|
21,000
|
|
|
6/19/2020
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.63
|
2,900
|
|
|
6/18/2020
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.63
|
4,000
|
|
|
6/17/2020
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.63
|
5,000
|
|
|
6/16/2020
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.63
|
4,000
|
|
|
6/15/2020
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.20
|
13.20
|
13.23
|
8.63
|
9,500
|
|
|
6/12/2020
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.17
|
8.63
|
6,000
|
|
|
6/11/2020
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.63
|
8,300
|
|
|