|
Closing price on 8/19/2020
|
|
| Open |
13.10 |
| High |
13.20 |
| Low |
13.10 |
| Volume |
17,400 |
| Split-adjusted Price |
9.45 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2020
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.10
|
13.10
|
13.10
|
9.45
|
17,400
|
|
|
8/18/2020
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.45
|
17,200
|
|
|
8/17/2020
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.11
|
9.52
|
28,500
|
|
|
8/14/2020
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.52
|
24,000
|
|
|
8/13/2020
|
+0.10 / +0.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.52
|
14,900
|
|
|
8/12/2020
|
+0.20 / +1.55%
|
13.10
|
13.30
|
13.10
|
13.10
|
13.19
|
9.45
|
31,400
|
|
|
8/11/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
9.30
|
0
|
|
|
8/10/2020
|
-0.40 / -3.01%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
9.30
|
100
|
|
|
8/7/2020
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
9.59
|
0
|
|
|
8/6/2020
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
9.59
|
0
|
|
|
8/5/2020
|
+0.10 / +0.76%
|
13.00
|
13.30
|
12.90
|
13.30
|
13.12
|
9.59
|
21,100
|
|
|
8/4/2020
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.52
|
5,000
|
|
|
8/3/2020
|
+1.10 / +9.09%
|
12.00
|
13.20
|
12.00
|
13.20
|
12.06
|
9.52
|
10,100
|
|
|
7/31/2020
|
+0.60 / +5.22%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.02
|
8.73
|
11,100
|
|
|
7/30/2020
|
+1.00 / +9.52%
|
10.80
|
11.50
|
10.80
|
11.50
|
10.99
|
8.29
|
24,200
|
|
|
7/29/2020
|
+0.50 / +5.00%
|
10.00
|
10.90
|
10.00
|
10.50
|
10.30
|
7.57
|
23,600
|
|
|
7/28/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.21
|
15,000
|
|
|
7/27/2020
|
-0.40 / -3.85%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
7.21
|
15,100
|
|
|
7/24/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.50
|
0
|
|
|
7/23/2020
|
-0.50 / -4.59%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.47
|
7.50
|
180,000
|
|
|
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
|
|
|