|
Closing price on 7/30/2024
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
6.00 |
| Volume |
7,600 |
| Split-adjusted Price |
5.69 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
5.69
|
7,600
|
|
|
7/29/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.69
|
1,000
|
|
|
7/26/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.05
|
5.69
|
200
|
|
|
7/25/2024
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.69
|
200
|
|
|
7/24/2024
|
+0.20 / +3.33%
|
5.90
|
6.20
|
5.90
|
6.20
|
5.96
|
5.78
|
3,700
|
|
|
7/23/2024
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.59
|
4,100
|
|
|
7/22/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.78
|
0
|
|
|
7/19/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.78
|
0
|
|
|
7/18/2024
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.11
|
5.78
|
1,100
|
|
|
7/17/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
5.69
|
4,300
|
|
|
7/16/2024
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.15
|
5.69
|
1,100
|
|
|
7/15/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.17
|
5.78
|
8,900
|
|
|
7/12/2024
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.78
|
100
|
|
|
7/11/2024
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.69
|
12,700
|
|
|
7/10/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.11
|
5.78
|
1,200
|
|
|
7/9/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.12
|
5.78
|
500
|
|
|
7/8/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.78
|
0
|
|
|
7/5/2024
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.05
|
5.78
|
11,300
|
|
|
7/4/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.69
|
8,000
|
|
|
7/3/2024
|
-0.10 / -1.61%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.06
|
5.69
|
4,200
|
|
|
7/2/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.78
|
0
|
|
|
7/1/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.78
|
0
|
|
|
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
|
|
|