Closing price on 12/6/2022
|
|
Open |
6.00 |
High |
6.20 |
Low |
6.00 |
Volume |
12,200 |
Split-adjusted Price |
5.33 |
|
|
NDX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/16/2022
|
+0.40 / +8.70%
|
4.50
|
5.00
|
4.50
|
5.00
|
4.76
|
4.44
|
23,700
|
|
11/15/2022
|
-0.40 / -8.00%
|
5.00
|
5.00
|
4.60
|
4.60
|
4.76
|
4.08
|
38,800
|
|
11/14/2022
|
-0.40 / -7.41%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.15
|
4.44
|
38,400
|
|
11/11/2022
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.40
|
4.79
|
22,800
|
|
11/10/2022
|
-0.30 / -5.26%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.40
|
4.79
|
12,300
|
|
11/9/2022
|
+0.30 / +5.56%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.52
|
5.06
|
3,300
|
|
11/8/2022
|
-0.20 / -3.57%
|
5.40
|
5.50
|
5.20
|
5.40
|
5.34
|
4.79
|
51,200
|
|
11/7/2022
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.40
|
5.60
|
5.54
|
4.97
|
36,100
|
|
11/4/2022
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.81
|
5.15
|
6,600
|
|
11/3/2022
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
5.90
|
5.92
|
5.24
|
50,900
|
|
11/2/2022
|
+0.10 / +1.72%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.92
|
5.24
|
44,300
|
|
11/1/2022
|
+0.10 / +1.75%
|
5.80
|
6.00
|
5.70
|
5.80
|
5.79
|
5.15
|
89,400
|
|
10/31/2022
|
+0.50 / +9.62%
|
5.60
|
5.70
|
5.30
|
5.70
|
5.49
|
5.06
|
61,300
|
|
10/28/2022
|
-0.30 / -5.45%
|
5.60
|
6.00
|
5.00
|
5.20
|
5.60
|
4.62
|
110,200
|
|
10/27/2022
|
0.00 / 0.00%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.37
|
4.88
|
38,900
|
|
10/26/2022
|
0.00 / 0.00%
|
5.50
|
5.80
|
5.30
|
5.50
|
5.47
|
4.88
|
46,100
|
|
|