Closing price on 12/28/2022
|
|
Open |
5.50 |
High |
5.60 |
Low |
5.40 |
Volume |
7,200 |
Split-adjusted Price |
4.79 |
|
|
NDX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/6/2022
|
-0.10 / -1.64%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.03
|
5.33
|
12,200
|
|
12/5/2022
|
+0.20 / +3.39%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.02
|
5.41
|
14,100
|
|
12/2/2022
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
5.24
|
13,300
|
|
12/1/2022
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.03
|
5.33
|
17,100
|
|
11/30/2022
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
5.33
|
14,900
|
|
11/29/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.89
|
5.33
|
7,200
|
|
11/28/2022
|
+0.20 / +3.45%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.88
|
5.33
|
7,500
|
|
11/25/2022
|
0.00 / 0.00%
|
5.30
|
5.90
|
5.30
|
5.80
|
5.72
|
5.15
|
1,000
|
|
11/24/2022
|
+0.10 / +1.75%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.65
|
5.15
|
400
|
|
11/23/2022
|
0.00 / 0.00%
|
5.60
|
5.90
|
5.60
|
5.70
|
5.71
|
5.06
|
8,300
|
|
11/22/2022
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.64
|
5.06
|
15,500
|
|
11/21/2022
|
+0.10 / +1.79%
|
5.30
|
5.80
|
5.30
|
5.70
|
5.53
|
5.06
|
14,700
|
|
11/18/2022
|
+0.30 / +5.66%
|
5.20
|
5.60
|
5.20
|
5.60
|
5.37
|
4.97
|
1,500
|
|
11/17/2022
|
+0.30 / +6.00%
|
5.00
|
5.40
|
5.00
|
5.30
|
5.09
|
4.70
|
10,700
|
|
|