Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-18	Q	$NDX	17,514.7701	17,590.8117	17,376.494	17,394.3142	-99.3075	756,126,990	26,992
2024-04-17	Q	$NDX	17,785.8226	17,788.5382	17,459.5717	17,493.6217	-220.0425	762,515,389	26,981
2024-04-16	Q	$NDX	17,691.4486	17,817.726	17,660.8891	17,713.6642	6.8318	741,689,028	26,980
2024-04-12	Q	$NDX	18,117.6714	18,166.4936	17,952.0852	18,003.4867	-304.496	866,128,653	26,981
2024-04-11	Q	$NDX	18,085.1121	18,337.1509	17,998.2527	18,307.9827	296.3279	815,430,841	26,982
2024-04-10	Q	$NDX	17,957.9561	18,040.8297	17,932.4151	18,011.6548	-158.2501	796,575,059	26,980
2024-04-09	Q	$NDX	18,188.8667	18,210.0238	17,973.0713	18,169.9049	69.7126	793,009,526	27,873
2024-04-08	Q	$NDX	18,130.4412	18,178.6564	18,050.6896	18,100.1923	-8.264	724,529,888	31,231
2024-04-05	Q	$NDX	17,940.2783	18,202.9555	17,912.8585	18,108.4563	229.6764	837,572,063	26,980
2024-04-04	Q	$NDX	18,331.0233	18,362.2879	17,875.7461	17,878.7799	-281.4105	942,589,956	26,980
2024-04-03	Q	$NDX	18,054.4446	18,238.665	18,045.4193	18,160.1904	38.4066	798,791,203	26,980
2024-04-02	Q	$NDX	18,076.4326	18,135.5746	18,002.2669	18,121.7838	-171.4147	800,605,145	29,529
2024-04-01	Q	$NDX	18,280.8194	18,391.5826	18,211.2756	18,293.1985	38.5097	759,937,901	26,982
2024-03-29	Q	$NDX	18,254.6888	18,254.6888	18,254.6888	18,254.6888		815,491,424	894
2024-03-28	Q	$NDX	18,263.4106	18,308.3165	18,231.3832	18,254.6888	-26.1532	813,087,851	26,980
2024-03-27	Q	$NDX	18,338.1869	18,344.0863	18,168.2042	18,280.842	70.3053	780,802,605	28,376
2024-03-26	Q	$NDX	18,329.2859	18,378.7002	18,207.8792	18,210.5367	-66.5269	827,772,730	26,981
2024-03-25	Q	$NDX	18,215.5436	18,337.3471	18,189.2783	18,277.0636	-62.3789	787,304,530	26,980
2024-03-22	Q	$NDX	18,293.1486	18,386.2522	18,267.4896	18,339.4425	19.067	770,312,762	26,980
2024-03-21	Q	$NDX	18,438.2398	18,464.7036	18,317.0951	18,320.3755	80.2686	969,143,246	26,980
2024-03-20	Q	$NDX	18,067.6989	18,249.1192	18,003.2404	18,240.1069	207.902	892,441,835	26,980
2024-03-19	Q	$NDX	17,902.5154	18,039.8225	17,809.1496	18,032.2049	47.198	817,535,916	26,981
2024-03-18	Q	$NDX	18,024.2382	18,124.3243	17,973.0876	17,985.0069	176.757	934,118,937	26,981
2024-03-15	Q	$NDX	17,926.9169	17,930.4716	17,764.9882	17,808.2499	-206.556	1,523,294,544	26,987
2024-03-14	Q	$NDX	18,114.686	18,142.903	17,913.629	18,014.8059	-53.6614	1,009,463,005	26,981
2024-03-13	Q	$NDX	18,151.7553	18,163.7424	18,030.4031	18,068.4673	-150.6472	888,113,001	26,981
2024-03-12	Q	$NDX	18,063.0236	18,228.3696	17,919.3327	18,219.1145	267.4225	831,896,040	26,980
2024-03-11	Q	$NDX	17,959.6797	18,003.049	17,873.3267	17,951.692	-66.7604	843,216,417	26,980
2024-03-08	Q	$NDX	18,312.785	18,416.7269	17,995.3829	18,018.4524	-279.538	1,048,421,140	26,981
2024-03-07	Q	$NDX	18,161.7317	18,337.9541	18,101.4331	18,297.9904	280.4157	949,486,347	26,981
2024-03-06	Q	$NDX	18,083.5087	18,142.8781	17,941.6447	18,017.5747	119.7073	960,913,788	26,980
2024-03-05	Q	$NDX	18,088.7061	18,097.5007	17,804.4954	17,897.8674	-328.6149	998,339,741	26,980
2024-03-04	Q	$NDX	18,290.0968	18,313.4286	18,218.2453	18,226.4823	-76.4275	1,064,381,720	26,981
2024-03-01	Q	$NDX				18,043.85
2024-02-29	Q	$NDX	17,991.6713	18,068.5183	17,866.2606	18,043.85	169.3465	1,167,451,595	26,980
2024-02-28	Q	$NDX	17,895.0262	17,931.0131	17,840.3558	17,874.5035	-96.543	708,476,373	26,980
2024-02-27	Q	$NDX	17,962.5831	17,987.5413	17,871.0575	17,971.0465	37.7142	753,439,055	26,981
2024-02-26	Q	$NDX	17,970.2093	18,014.1091	17,926.6607	17,933.3323	-4.2774	853,653,975	26,981
2024-02-23	Q	$NDX	18,052.5924	18,091.6244	17,902.7767	17,937.6097	-67.0926	931,565,969	26,980
2024-02-22	Q	$NDX	17,857.7555	18,034.8044	17,808.26	18,004.7023	525.7943	1,035,238,635	26,980
2024-02-21	Q	$NDX	17,412.7882	17,482.1309	17,319.4383	17,478.908	-67.188	868,017,019	26,981
2024-02-20	Q	$NDX	17,591.1677	17,657.0798	17,399.407	17,546.096	-139.8844	926,894,491	26,981
2024-02-19	Q	$NDX	17,685.9804	17,685.9804	17,685.9804	17,685.9804		907,856,021	893
2024-02-16	Q	$NDX	17,853.5943	17,864.158	17,663.3994	17,685.9804	-159.743	904,904,846	26,978
2024-02-15	Q	$NDX	17,815.3213	17,864.585	17,722.3057	17,845.7234	38.0927	897,751,704	26,981
2024-02-14	Q	$NDX	17,728.8994	17,815.1818	17,619.9221	17,807.6307	207.2071	830,302,919	26,981
2024-02-13	Q	$NDX	17,519.7959	17,717.6687	17,478.2325	17,600.4236	-282.2374	936,530,440	26,980
2024-02-12	Q	$NDX	17,942.2839	18,041.454	17,859.6577	17,882.661	-79.7441	851,713,073	26,980
2024-02-09	Q	$NDX	17,820.9807	17,987.8973	17,798.8134	17,962.4051	179.2391	879,665,903	26,982
2024-02-08	Q	$NDX	17,757.598	17,814.1217	17,728.554	17,783.166	28.0945	845,873,512	26,980
2024-02-07	Q	$NDX	17,674.5928	17,784.169	17,637.7295	17,755.0715	182.3376	893,342,456	26,980
2024-02-06	Q	$NDX	17,664.4386	17,680.6174	17,475.4337	17,572.7339	-40.3022	876,541,075	26,981
2024-02-05	Q	$NDX	17,634.6924	17,655.7728	17,469.6169	17,613.0361	-29.6955	943,119,996	26,982
2024-02-02	Q	$NDX	17,415.9404	17,682.2918	17,378.374	17,642.7316	298.0223	1,149,066,802	26,980
2024-02-01	Q	$NDX	17,216.994	17,356.7616	17,175.828	17,344.7093	207.4735	938,294,802	26,981
2024-01-31	Q	$NDX	17,269.9754	17,375.3223	17,128.7388	17,137.2358	-339.4735	1,158,334,173	26,981
2024-01-30	Q	$NDX	17,556.4906	17,578.4569	17,443.7734	17,476.7093	-119.5607	925,382,040	26,980
2024-01-29	Q	$NDX	17,438.0301	17,603.9532	17,414.6227	17,596.27	175.2608	886,797,891	26,980
2024-01-26	Q	$NDX	17,432.8736	17,514.7556	17,395.5354	17,421.0092	-95.9789	946,462,193	26,980
2024-01-25	Q	$NDX	17,589.2698	17,631.337	17,430.3745	17,516.9881	17.6896	1,112,576,269	26,982
2024-01-24	Q	$NDX	17,562.316	17,665.2593	17,481.9715	17,499.2985	95.0929	1,002,690,134	26,981
2024-01-23	Q	$NDX	17,346.951	17,410.8633	17,286.0184	17,404.2056	73.8256	792,810,407	26,981
2024-01-22	Q	$NDX	17,403.6183	17,450.3013	17,309.8662	17,330.38	16.3752	960,252,479	26,980
2024-01-19	Q	$NDX	17,060.1445	17,317.2121	17,041.8516	17,314.0048	331.7162	1,073,922,071	26,984