Closing price on 1/18/2023
|
|
Open |
5.60 |
High |
5.70 |
Low |
5.60 |
Volume |
8,100 |
Split-adjusted Price |
5.06 |
|
|
NDX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/18/2023
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.66
|
5.06
|
8,100
|
|
1/17/2023
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.58
|
5.06
|
4,000
|
|
1/16/2023
|
-0.10 / -1.75%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.97
|
2,000
|
|
1/13/2023
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.67
|
5.06
|
2,900
|
|
1/12/2023
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.06
|
500
|
|
1/11/2023
|
+0.10 / +1.79%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.55
|
5.06
|
1,700
|
|
1/10/2023
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.97
|
1,400
|
|
1/9/2023
|
-0.20 / -3.45%
|
5.60
|
5.80
|
5.50
|
5.60
|
5.55
|
4.97
|
3,400
|
|
1/6/2023
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.65
|
5.15
|
1,700
|
|
1/5/2023
|
+0.10 / +1.79%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.58
|
5.06
|
4,900
|
|
1/4/2023
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.61
|
4.97
|
6,600
|
|
1/3/2023
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.61
|
4.97
|
1,500
|
|
12/30/2022
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.97
|
100
|
|
12/29/2022
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.30
|
5.60
|
5.34
|
4.97
|
2,500
|
|
12/28/2022
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.41
|
4.79
|
7,200
|
|
12/27/2022
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.44
|
4.88
|
3,700
|
|
12/26/2022
|
-0.10 / -1.79%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.88
|
5,300
|
|
12/23/2022
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.97
|
500
|
|
12/22/2022
|
+0.10 / +1.82%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.67
|
4.97
|
1,000
|
|
12/21/2022
|
-0.40 / -6.78%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.68
|
4.88
|
2,600
|
|
12/20/2022
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.60
|
5.90
|
5.73
|
5.24
|
17,500
|
|
12/19/2022
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.99
|
5.24
|
5,800
|
|
12/16/2022
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.93
|
5.41
|
8,700
|
|
12/15/2022
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.95
|
5.24
|
4,700
|
|
12/14/2022
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
5.33
|
9,000
|
|
12/13/2022
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
5.41
|
10,300
|
|
12/12/2022
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
5.41
|
5,800
|
|
12/9/2022
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.06
|
5.41
|
2,500
|
|
12/8/2022
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.04
|
5.41
|
12,800
|
|
12/7/2022
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.89
|
5.33
|
6,200
|
|
|