Closing price on 8/23/2023
|
|
Open |
7.50 |
High |
7.50 |
Low |
7.40 |
Volume |
28,600 |
Split-adjusted Price |
6.66 |
|
|
NDX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.47
|
6.66
|
28,600
|
|
8/22/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.40
|
6.66
|
26,900
|
|
8/21/2023
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.10
|
7.50
|
7.20
|
6.66
|
44,500
|
|
8/18/2023
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.30
|
7.50
|
7.49
|
6.66
|
74,200
|
|
8/17/2023
|
-0.10 / -1.28%
|
7.70
|
7.90
|
7.70
|
7.70
|
7.79
|
6.83
|
23,700
|
|
8/16/2023
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.83
|
6.92
|
50,300
|
|
8/15/2023
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.50
|
7.90
|
7.68
|
7.01
|
142,200
|
|
8/14/2023
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.51
|
6.75
|
23,300
|
|
8/11/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.41
|
6.66
|
61,800
|
|
8/10/2023
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.53
|
6.66
|
48,700
|
|
8/9/2023
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.61
|
6.83
|
62,600
|
|
8/8/2023
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.60
|
7.70
|
7.76
|
6.83
|
47,200
|
|
8/7/2023
|
+0.40 / +5.48%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.47
|
6.83
|
158,400
|
|
8/4/2023
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.27
|
6.48
|
25,300
|
|
8/3/2023
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.20
|
6.48
|
78,600
|
|
8/2/2023
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.30
|
6.57
|
12,100
|
|
8/1/2023
|
-0.20 / -2.67%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.34
|
6.48
|
29,400
|
|
7/31/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.42
|
6.66
|
14,800
|
|
7/28/2023
|
+0.20 / +2.74%
|
7.20
|
7.60
|
7.20
|
7.50
|
7.42
|
6.66
|
44,200
|
|
7/27/2023
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.15
|
6.48
|
20,100
|
|
7/26/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.21
|
6.48
|
4,600
|
|
7/25/2023
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.24
|
6.48
|
51,700
|
|
7/24/2023
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.27
|
6.57
|
30,800
|
|
7/21/2023
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.24
|
6.57
|
31,800
|
|
7/20/2023
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.19
|
6.39
|
31,100
|
|
7/19/2023
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.30
|
7,400
|
|
7/18/2023
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.10
|
6.39
|
11,700
|
|
7/17/2023
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
6.30
|
21,600
|
|
7/14/2023
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.30
|
12,300
|
|
7/13/2023
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.10
|
6.39
|
7,200
|
|
|