|
Closing price on 3/30/2022
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
9.80 |
| Volume |
154,600 |
| Split-adjusted Price |
7.78 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2022
|
-0.40 / -3.88%
|
10.20
|
10.30
|
9.80
|
9.90
|
10.02
|
7.78
|
154,600
|
|
|
3/29/2022
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.23
|
8.10
|
29,300
|
|
|
3/28/2022
|
-0.40 / -3.77%
|
10.50
|
10.60
|
10.10
|
10.20
|
10.27
|
8.02
|
107,700
|
|
|
3/25/2022
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.51
|
8.33
|
59,100
|
|
|
3/24/2022
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.52
|
8.33
|
71,600
|
|
|
3/23/2022
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.43
|
8.25
|
60,300
|
|
|
3/22/2022
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.45
|
8.17
|
65,200
|
|
|
3/21/2022
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.20
|
10.50
|
10.40
|
8.25
|
231,100
|
|
|
3/18/2022
|
-0.10 / -0.94%
|
10.60
|
10.80
|
10.40
|
10.50
|
10.58
|
8.25
|
36,100
|
|
|
3/17/2022
|
-0.40 / -3.64%
|
11.60
|
12.00
|
10.50
|
10.60
|
10.89
|
8.33
|
126,500
|
|
|
3/16/2022
|
+1.00 / +10.00%
|
9.90
|
11.00
|
9.80
|
11.00
|
10.59
|
8.65
|
441,900
|
|
|
3/15/2022
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.89
|
7.86
|
62,400
|
|
|
3/14/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.71
|
7.70
|
66,000
|
|
|
3/11/2022
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.50
|
9.80
|
9.74
|
7.70
|
44,500
|
|
|
3/10/2022
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.94
|
7.78
|
41,700
|
|
|
3/9/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.67
|
7.70
|
42,900
|
|
|
3/8/2022
|
-0.20 / -2.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.87
|
7.70
|
33,200
|
|
|
3/7/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.94
|
7.86
|
62,500
|
|
|
3/4/2022
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.97
|
7.86
|
64,100
|
|
|
3/3/2022
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.82
|
7.78
|
63,600
|
|
|
3/2/2022
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.57
|
7.62
|
72,500
|
|
|
3/1/2022
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.63
|
7.62
|
44,600
|
|
|
2/28/2022
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.67
|
7.55
|
14,700
|
|
|
2/25/2022
|
+0.40 / +4.21%
|
9.50
|
10.20
|
9.50
|
9.90
|
9.70
|
7.78
|
84,800
|
|
|
2/24/2022
|
-0.50 / -5.00%
|
9.80
|
10.00
|
9.40
|
9.50
|
9.69
|
7.47
|
58,900
|
|
|
2/23/2022
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.97
|
7.86
|
68,000
|
|
|
2/22/2022
|
-0.50 / -4.81%
|
10.20
|
10.30
|
9.90
|
9.90
|
10.06
|
7.78
|
58,400
|
|
|
2/21/2022
|
+0.50 / +5.05%
|
9.90
|
10.50
|
9.90
|
10.40
|
10.18
|
8.17
|
113,200
|
|
|
2/18/2022
|
+0.20 / +2.06%
|
9.70
|
10.00
|
9.60
|
9.90
|
9.73
|
7.78
|
78,300
|
|
|
2/17/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.67
|
7.62
|
58,300
|
|
|