NDXH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 29 2024 | 445.20 | 0.45 | 0.10% | 449.45 | 450.70 | 445.20 | 758 |
Jul 26 2024 | 444.75 | -2.00 | -0.45% | 444.60 | 447.00 | 444.40 | 1,300 |
Jul 25 2024 | 446.75 | -4.25 | -0.94% | 447.25 | 448.50 | 439.30 | 18,112 |
Jul 24 2024 | 451.00 | -15.55 | -3.33% | 458.45 | 458.90 | 451.00 | 775 |
Jul 23 2024 | 466.55 | 5.95 | 1.29% | 463.30 | 466.55 | 462.45 | 1,080 |
Jul 22 2024 | 460.60 | 2.45 | 0.53% | 459.75 | 465.20 | 459.60 | 2,183 |
Jul 19 2024 | 458.15 | -2.30 | -0.50% | 461.55 | 463.95 | 458.15 | 1,912 |
Jul 18 2024 | 460.45 | -6.90 | -1.48% | 467.35 | 467.80 | 460.45 | 531 |
Jul 17 2024 | 467.35 | -9.10 | -1.91% | 474.20 | 474.20 | 466.70 | 11,687 |
Jul 16 2024 | 476.45 | -4.25 | -0.88% | 478.35 | 478.85 | 476.45 | 2,548 |
Jul 15 2024 | 480.70 | 1.60 | 0.33% | 478.70 | 480.70 | 478.35 | 258 |
Jul 12 2024 | 479.10 | 3.15 | 0.66% | 473.90 | 479.10 | 473.50 | 585 |
Jul 11 2024 | 475.95 | -5.60 | -1.16% | 484.15 | 486.65 | 475.95 | 2,091 |
Jul 10 2024 | 481.55 | 1.45 | 0.30% | 480.10 | 482.30 | 480.10 | 536 |
Jul 09 2024 | 480.10 | 1.10 | 0.23% | 480.35 | 481.40 | 480.00 | 265 |
Jul 08 2024 | 479.00 | 2.15 | 0.45% | 477.70 | 479.00 | 477.70 | 925 |
Jul 05 2024 | 476.85 | 3.90 | 0.82% | 474.30 | 476.85 | 473.65 | 595 |
Jul 04 2024 | 472.95 | 1.45 | 0.31% | 473.40 | 473.40 | 472.70 | 423 |
Jul 03 2024 | 471.50 | 5.10 | 1.09% | 469.25 | 471.50 | 469.00 | 486 |
Jul 02 2024 | 466.40 | 4.20 | 0.91% | 463.00 | 466.70 | 462.50 | 1,934 |
Jul 01 2024 | 462.20 | -4.15 | -0.89% | 463.90 | 463.90 | 461.05 | 727 |
Jun 28 2024 | 466.35 | 3.70 | 0.80% | 466.05 | 469.05 | 464.60 | 462 |
Jun 27 2024 | 462.65 | 0.75 | 0.16% | 462.70 | 465.45 | 462.65 | 2,615 |
Jun 26 2024 | 461.90 | 0.10 | 0.02% | 463.25 | 464.90 | 461.50 | 854 |
Jun 25 2024 | 461.80 | 0.65 | 0.14% | 457.70 | 461.80 | 457.05 | 2,358 |
Jun 24 2024 | 461.15 | -1.65 | -0.36% | 463.10 | 463.25 | 460.20 | 491 |
Jun 21 2024 | 462.80 | -5.15 | -1.10% | 464.60 | 464.60 | 462.80 | 1,151 |
Jun 20 2024 | 467.95 | -0.80 | -0.17% | 470.30 | 471.30 | 466.75 | 905 |
Jun 19 2024 | 468.75 | 2.15 | 0.46% | 468.60 | 468.80 | 467.75 | 2,693 |
Jun 18 2024 | 466.60 | 3.30 | 0.71% | 467.60 | 468.55 | 466.25 | 751 |
Jun 17 2024 | 463.30 | 3.30 | 0.72% | 462.35 | 463.40 | 461.75 | 352 |
Jun 14 2024 | 460.00 | 0.40 | 0.09% | 460.50 | 460.65 | 458.10 | 2,021 |
Jun 13 2024 | 459.60 | 1.80 | 0.39% | 460.70 | 461.15 | 459.60 | 660 |
Jun 12 2024 | 457.80 | 9.45 | 2.11% | 451.55 | 457.80 | 451.15 | 590 |
Jun 11 2024 | 448.35 | 0.55 | 0.12% | 447.85 | 448.35 | 445.70 | 545 |
Jun 10 2024 | 447.80 | 0.50 | 0.11% | 445.00 | 447.80 | 445.00 | 404 |
Jun 07 2024 | 447.30 | 0.55 | 0.12% | 447.55 | 447.60 | 444.65 | 365 |
Jun 06 2024 | 446.75 | 2.30 | 0.52% | 447.65 | 447.75 | 446.40 | 1,521 |
Jun 05 2024 | 444.45 | 9.10 | 2.09% | 438.55 | 444.70 | 438.55 | 1,947 |
Jun 04 2024 | 435.35 | -0.65 | -0.15% | 435.55 | 436.80 | 434.25 | 1,263 |
Jun 03 2024 | 436.00 | 6.80 | 1.58% | 436.95 | 439.45 | 435.05 | 1,375 |
May 31 2024 | 429.20 | -8.65 | -1.98% | 434.20 | 437.10 | 429.20 | 709 |
May 30 2024 | 437.85 | -2.75 | -0.62% | 437.05 | 439.65 | 435.75 | 1,323 |
May 29 2024 | 440.60 | -2.10 | -0.47% | 441.85 | 441.85 | 439.25 | 2,792 |
May 28 2024 | 442.70 | -0.10 | -0.02% | 443.15 | 443.95 | 441.55 | 3,986 |
May 27 2024 | 442.80 | 0.35 | 0.08% | 442.10 | 442.80 | 441.50 | 830 |
May 24 2024 | 442.45 | 0.00 | 0.00% | 437.80 | 442.45 | 437.35 | 1,012 |
May 23 2024 | 442.45 | 1.70 | 0.39% | 443.50 | 444.65 | 440.35 | 970 |
May 22 2024 | 440.75 | 2.05 | 0.47% | 439.85 | 440.75 | 439.20 | 1,133 |
May 21 2024 | 438.70 | -0.35 | -0.08% | 438.50 | 439.00 | 437.15 | 2,735 |
May 20 2024 | 439.05 | 2.90 | 0.66% | 436.90 | 439.05 | 436.90 | 44 |
May 17 2024 | 436.15 | -2.10 | -0.48% | 436.30 | 437.35 | 436.00 | 7,359 |
May 16 2024 | 438.25 | 3.10 | 0.71% | 437.90 | 438.50 | 436.95 | 332 |
May 15 2024 | 435.15 | 6.80 | 1.59% | 430.65 | 435.60 | 430.05 | 510 |
May 14 2024 | 428.35 | 0.65 | 0.15% | 427.65 | 428.95 | 426.70 | 1,414 |
May 13 2024 | 427.70 | 1.20 | 0.28% | 427.65 | 428.60 | 426.85 | 1,562 |
May 10 2024 | 426.50 | 0.55 | 0.13% | 427.35 | 427.80 | 426.50 | 1,063 |
May 09 2024 | 425.95 | 0.25 | 0.06% | 424.25 | 426.00 | 422.55 | 14,024 |
May 08 2024 | 425.70 | -0.70 | -0.16% | 425.55 | 425.75 | 422.60 | 5,039 |
May 07 2024 | 426.40 | 3.00 | 0.71% | 424.90 | 426.75 | 424.25 | 2,507 |
May 06 2024 | 423.40 | 3.05 | 0.73% | 421.25 | 423.40 | 421.05 | 736 |
May 03 2024 | 420.35 | 10.75 | 2.62% | 414.35 | 420.45 | 414.35 | 395 |
May 02 2024 | 409.60 | -5.70 | -1.37% | 409.60 | 411.35 | 407.40 | 1,012 |