|
Closing price on 8/14/2024
|
|
| Open |
5.80 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
2,100 |
| Split-adjusted Price |
5.59 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2024
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.81
|
5.59
|
2,100
|
|
|
8/13/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.59
|
0
|
|
|
8/12/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.59
|
2,000
|
|
|
8/9/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.59
|
0
|
|
|
8/8/2024
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.59
|
1,000
|
|
|
8/7/2024
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.50
|
0
|
|
|
8/6/2024
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.50
|
0
|
|
|
8/5/2024
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.50
|
0
|
|
|
8/2/2024
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.50
|
0
|
|
|
8/1/2024
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.50
|
1,500
|
|
|
7/31/2024
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
5.59
|
2,600
|
|
|
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
|
|
|