|
Closing price on 5/17/2022
|
|
| Open |
7.20 |
| High |
7.60 |
| Low |
7.20 |
| Volume |
76,800 |
| Split-adjusted Price |
5.45 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
+0.30 / +4.17%
|
7.20
|
7.60
|
7.20
|
7.50
|
7.30
|
5.45
|
76,800
|
|
|
5/16/2022
|
+0.10 / +1.41%
|
7.10
|
7.50
|
7.10
|
7.20
|
7.22
|
5.24
|
31,800
|
|
|
5/13/2022
|
-0.30 / -4.05%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.22
|
5.16
|
34,600
|
|
|
5/12/2022
|
-0.20 / -2.63%
|
7.40
|
7.60
|
7.30
|
7.40
|
7.43
|
5.38
|
48,400
|
|
|
5/11/2022
|
-0.20 / -2.56%
|
7.80
|
7.90
|
7.60
|
7.60
|
7.68
|
5.53
|
13,400
|
|
|
5/10/2022
|
+0.50 / +6.85%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.54
|
5.67
|
28,300
|
|
|
5/9/2022
|
-0.70 / -8.75%
|
7.90
|
7.90
|
7.20
|
7.30
|
7.29
|
5.31
|
129,300
|
|
|
5/6/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.80
|
8.00
|
7.92
|
5.82
|
17,200
|
|
|
5/5/2022
|
-0.20 / -2.44%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.15
|
5.82
|
22,000
|
|
|
5/4/2022
|
-0.30 / -3.53%
|
8.70
|
8.70
|
8.10
|
8.20
|
8.23
|
5.96
|
55,300
|
|
|
4/29/2022
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.40
|
6.18
|
58,500
|
|
|
4/28/2022
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.26
|
6.18
|
84,000
|
|
|
4/27/2022
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.89
|
5.82
|
36,200
|
|
|
4/26/2022
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.40
|
7.80
|
7.55
|
5.67
|
51,900
|
|
|
4/25/2022
|
-0.40 / -5.06%
|
7.90
|
8.00
|
7.40
|
7.50
|
7.58
|
5.45
|
68,800
|
|
|
4/22/2022
|
+0.30 / +3.95%
|
7.50
|
8.20
|
7.50
|
7.90
|
7.80
|
5.75
|
45,600
|
|
|
4/21/2022
|
-0.50 / -6.17%
|
8.10
|
8.10
|
7.30
|
7.60
|
7.58
|
5.53
|
60,400
|
|
|
4/20/2022
|
-0.20 / -2.41%
|
8.20
|
8.20
|
7.80
|
8.10
|
8.00
|
5.89
|
37,900
|
|
|
4/19/2022
|
-0.50 / -5.68%
|
8.60
|
8.70
|
8.30
|
8.30
|
8.46
|
6.04
|
47,500
|
|
|
4/18/2022
|
-0.50 / -5.38%
|
9.20
|
9.20
|
8.50
|
8.80
|
8.66
|
6.40
|
61,500
|
|
|
4/15/2022
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.18
|
6.76
|
12,900
|
|
|
4/14/2022
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
6.69
|
27,600
|
|
|
4/13/2022
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.31
|
6.84
|
23,500
|
|
|
4/12/2022
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.20
|
9.50
|
9.35
|
6.91
|
36,800
|
|
|
4/8/2022
|
-0.10 / -1.01%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.71
|
7.13
|
19,400
|
|
|
4/7/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.75
|
7.20
|
42,200
|
|
|
4/6/2022
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.82
|
7.20
|
65,400
|
|
|
4/5/2022
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.89
|
7.27
|
73,900
|
|
|
4/4/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.07
|
7.35
|
13,000
|
|
|
4/1/2022
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.93
|
7.35
|
15,000
|
|
|