|
Closing price on 1/18/2022
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.00 |
| Volume |
226,300 |
| Split-adjusted Price |
7.07 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2022
|
-1.00 / -10.00%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.21
|
7.07
|
226,300
|
|
|
1/17/2022
|
-0.80 / -7.41%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.33
|
7.86
|
99,700
|
|
|
1/14/2022
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.20
|
10.80
|
10.39
|
8.49
|
152,100
|
|
|
1/13/2022
|
-1.00 / -8.33%
|
12.00
|
12.00
|
10.90
|
11.00
|
11.30
|
8.65
|
152,100
|
|
|
1/12/2022
|
-0.50 / -4.00%
|
12.00
|
12.40
|
11.60
|
12.00
|
11.90
|
9.43
|
164,400
|
|
|
1/11/2022
|
+0.10 / +0.81%
|
12.70
|
13.00
|
11.60
|
12.50
|
12.37
|
9.82
|
408,700
|
|
|
1/10/2022
|
+1.10 / +9.73%
|
11.40
|
12.40
|
11.40
|
12.40
|
12.25
|
9.75
|
264,000
|
|
|
1/7/2022
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.12
|
8.88
|
207,200
|
|
|
1/6/2022
|
+0.20 / +1.85%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.96
|
8.65
|
140,000
|
|
|
1/5/2022
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.73
|
8.49
|
145,600
|
|
|
1/4/2022
|
0.00 / 0.00%
|
10.60
|
11.20
|
10.60
|
10.90
|
10.90
|
8.57
|
58,400
|
|
|
12/31/2021
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
8.57
|
79,300
|
|
|
12/30/2021
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.99
|
8.65
|
87,800
|
|
|
12/29/2021
|
0.00 / 0.00%
|
10.90
|
11.40
|
10.90
|
11.10
|
11.14
|
8.72
|
91,400
|
|
|
12/28/2021
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.80
|
11.10
|
10.98
|
8.72
|
80,800
|
|
|
12/27/2021
|
-0.10 / -0.89%
|
11.20
|
11.40
|
11.00
|
11.10
|
11.08
|
8.72
|
42,700
|
|
|
12/24/2021
|
+0.40 / +3.70%
|
11.00
|
11.30
|
10.90
|
11.20
|
11.06
|
8.80
|
108,900
|
|
|
12/23/2021
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.50
|
10.80
|
10.66
|
8.49
|
141,700
|
|
|
12/22/2021
|
-0.30 / -2.70%
|
11.00
|
11.30
|
10.80
|
10.80
|
10.94
|
8.49
|
143,700
|
|
|
12/21/2021
|
-0.10 / -0.89%
|
11.20
|
11.20
|
10.80
|
11.10
|
10.93
|
8.72
|
155,400
|
|
|
12/20/2021
|
-0.10 / -0.88%
|
11.50
|
11.50
|
10.90
|
11.20
|
11.07
|
8.80
|
79,700
|
|
|
12/17/2021
|
-0.30 / -2.59%
|
11.70
|
11.70
|
11.20
|
11.30
|
11.39
|
8.88
|
142,000
|
|
|
12/16/2021
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.20
|
11.60
|
11.47
|
9.12
|
110,600
|
|
|
12/15/2021
|
-0.50 / -4.10%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.86
|
9.20
|
96,600
|
|
|
12/14/2021
|
+0.90 / +7.96%
|
11.40
|
12.30
|
11.40
|
12.20
|
12.05
|
9.59
|
224,000
|
|
|
12/13/2021
|
+0.60 / +5.61%
|
10.80
|
11.50
|
10.60
|
11.30
|
11.05
|
8.88
|
231,700
|
|
|
12/10/2021
|
+0.20 / +1.90%
|
10.60
|
11.00
|
10.60
|
10.70
|
10.83
|
8.41
|
85,800
|
|
|
12/9/2021
|
+0.20 / +1.94%
|
10.30
|
10.70
|
10.10
|
10.50
|
10.34
|
8.25
|
85,800
|
|
|
12/8/2021
|
-1.10 / -9.65%
|
11.40
|
11.40
|
10.30
|
10.30
|
10.58
|
8.10
|
320,900
|
|
|
12/7/2021
|
+0.60 / +5.56%
|
10.90
|
11.40
|
10.80
|
11.40
|
11.09
|
8.96
|
75,900
|
|
|