Closing price on 2/10/2023
|
|
Open |
6.30 |
High |
6.50 |
Low |
6.30 |
Volume |
1,800 |
Split-adjusted Price |
5.77 |
|
|
NDX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/10/2023
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.31
|
5.77
|
1,800
|
|
2/9/2023
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.68
|
1,600
|
|
2/8/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.47
|
5.77
|
300
|
|
2/7/2023
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.77
|
4,800
|
|
2/6/2023
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.86
|
2,400
|
|
2/3/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.53
|
5.95
|
2,400
|
|
2/2/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.54
|
5.95
|
5,100
|
|
2/1/2023
|
+0.40 / +6.35%
|
6.30
|
6.80
|
6.30
|
6.70
|
6.60
|
5.95
|
46,500
|
|
1/31/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.25
|
5.59
|
18,100
|
|
1/30/2023
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.14
|
5.59
|
18,000
|
|
1/27/2023
|
+0.30 / +5.17%
|
5.80
|
6.10
|
5.80
|
6.10
|
5.94
|
5.41
|
9,000
|
|
1/19/2023
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.67
|
5.15
|
2,700
|
|
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
|
|
|