|
Closing price on 12/31/2021
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
79,300 |
| Split-adjusted Price |
7.93 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2021
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
7.93
|
79,300
|
|
|
12/30/2021
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.99
|
8.00
|
87,800
|
|
|
12/29/2021
|
0.00 / 0.00%
|
10.90
|
11.40
|
10.90
|
11.10
|
11.14
|
8.07
|
91,400
|
|
|
12/28/2021
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.80
|
11.10
|
10.98
|
8.07
|
80,800
|
|
|
12/27/2021
|
-0.10 / -0.89%
|
11.20
|
11.40
|
11.00
|
11.10
|
11.08
|
8.07
|
42,700
|
|
|
12/24/2021
|
+0.40 / +3.70%
|
11.00
|
11.30
|
10.90
|
11.20
|
11.06
|
8.15
|
108,900
|
|
|
12/23/2021
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.50
|
10.80
|
10.66
|
7.85
|
141,700
|
|
|
12/22/2021
|
-0.30 / -2.70%
|
11.00
|
11.30
|
10.80
|
10.80
|
10.94
|
7.85
|
143,700
|
|
|
12/21/2021
|
-0.10 / -0.89%
|
11.20
|
11.20
|
10.80
|
11.10
|
10.93
|
8.07
|
155,400
|
|
|
12/20/2021
|
-0.10 / -0.88%
|
11.50
|
11.50
|
10.90
|
11.20
|
11.07
|
8.15
|
79,700
|
|
|
12/17/2021
|
-0.30 / -2.59%
|
11.70
|
11.70
|
11.20
|
11.30
|
11.39
|
8.22
|
142,000
|
|
|
12/16/2021
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.20
|
11.60
|
11.47
|
8.44
|
110,600
|
|
|
12/15/2021
|
-0.50 / -4.10%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.86
|
8.51
|
96,600
|
|
|
12/14/2021
|
+0.90 / +7.96%
|
11.40
|
12.30
|
11.40
|
12.20
|
12.05
|
8.87
|
224,000
|
|
|
12/13/2021
|
+0.60 / +5.61%
|
10.80
|
11.50
|
10.60
|
11.30
|
11.05
|
8.22
|
231,700
|
|
|
12/10/2021
|
+0.20 / +1.90%
|
10.60
|
11.00
|
10.60
|
10.70
|
10.83
|
7.78
|
85,800
|
|
|
12/9/2021
|
+0.20 / +1.94%
|
10.30
|
10.70
|
10.10
|
10.50
|
10.34
|
7.64
|
85,800
|
|
|
12/8/2021
|
-1.10 / -9.65%
|
11.40
|
11.40
|
10.30
|
10.30
|
10.58
|
7.49
|
320,900
|
|
|
12/7/2021
|
+0.60 / +5.56%
|
10.90
|
11.40
|
10.80
|
11.40
|
11.09
|
8.29
|
75,900
|
|
|
12/6/2021
|
-1.00 / -8.47%
|
11.80
|
12.00
|
10.70
|
10.80
|
11.23
|
7.85
|
207,200
|
|
|
12/3/2021
|
-0.30 / -2.48%
|
12.20
|
12.60
|
11.80
|
11.80
|
12.22
|
8.58
|
168,400
|
|
|
12/2/2021
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.70
|
12.10
|
11.87
|
8.80
|
167,400
|
|
|
12/1/2021
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.13
|
8.87
|
64,300
|
|
|
11/30/2021
|
+0.20 / +1.67%
|
12.00
|
12.50
|
11.40
|
12.20
|
11.88
|
8.87
|
385,900
|
|
|
11/29/2021
|
-1.10 / -8.40%
|
12.70
|
12.70
|
11.80
|
12.00
|
12.02
|
8.73
|
368,200
|
|
|
11/26/2021
|
-0.10 / -0.76%
|
13.20
|
13.30
|
12.90
|
13.10
|
13.04
|
9.53
|
208,500
|
|
|
11/25/2021
|
-0.20 / -1.49%
|
13.40
|
13.60
|
13.00
|
13.20
|
13.11
|
9.60
|
250,300
|
|
|
11/24/2021
|
0.00 / 0.00%
|
13.40
|
14.50
|
12.80
|
13.40
|
13.44
|
9.75
|
286,000
|
|
|
11/23/2021
|
-1.40 / -9.46%
|
14.80
|
14.80
|
13.40
|
13.40
|
13.51
|
9.75
|
405,600
|
|
|
11/22/2021
|
+1.10 / +8.03%
|
14.10
|
15.00
|
14.00
|
14.80
|
14.85
|
10.76
|
631,000
|
|
|