|
Closing price on 10/22/2021
|
|
| Open |
10.00 |
| High |
10.60 |
| Low |
10.00 |
| Volume |
254,100 |
| Split-adjusted Price |
8.10 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2021
|
+0.30 / +3.00%
|
10.00
|
10.60
|
10.00
|
10.30
|
10.26
|
8.10
|
254,100
|
|
|
10/21/2021
|
+0.90 / +9.89%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.84
|
7.86
|
605,000
|
|
|
10/20/2021
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.80
|
9.10
|
9.03
|
7.15
|
155,400
|
|
|
10/19/2021
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.74
|
7.00
|
143,100
|
|
|
10/18/2021
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.84
|
6.92
|
72,600
|
|
|
10/15/2021
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.87
|
7.07
|
126,800
|
|
|
10/14/2021
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.90
|
8.90
|
8.95
|
7.00
|
123,600
|
|
|
10/13/2021
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.96
|
7.07
|
167,200
|
|
|
10/12/2021
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.86
|
7.00
|
196,900
|
|
|
10/11/2021
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.00
|
9.10
|
9.05
|
7.15
|
114,500
|
|
|
10/8/2021
|
+0.50 / +5.68%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.00
|
7.31
|
283,600
|
|
|
10/7/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.82
|
6.92
|
48,200
|
|
|
10/6/2021
|
+0.20 / +2.33%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.72
|
6.92
|
104,800
|
|
|
10/5/2021
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.77
|
6.76
|
80,500
|
|
|
10/4/2021
|
+0.40 / +4.65%
|
8.60
|
9.20
|
8.60
|
9.00
|
8.93
|
7.07
|
155,900
|
|
|
10/1/2021
|
+0.20 / +2.38%
|
8.40
|
8.80
|
8.30
|
8.60
|
8.63
|
6.76
|
123,700
|
|
|
9/30/2021
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.38
|
6.60
|
64,700
|
|
|
9/29/2021
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.42
|
6.68
|
23,400
|
|
|
9/28/2021
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.37
|
6.60
|
33,100
|
|
|
9/27/2021
|
-0.40 / -4.55%
|
8.80
|
8.90
|
8.40
|
8.40
|
8.57
|
6.60
|
159,500
|
|
|
9/24/2021
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.84
|
6.92
|
41,500
|
|
|
9/23/2021
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.10
|
9.10
|
9.28
|
7.15
|
120,500
|
|
|
9/22/2021
|
+0.60 / +7.06%
|
8.60
|
9.20
|
8.50
|
9.10
|
8.89
|
7.15
|
291,700
|
|
|
9/21/2021
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.46
|
6.68
|
39,500
|
|
|
9/20/2021
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.55
|
6.68
|
42,000
|
|
|
9/17/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.51
|
6.76
|
17,400
|
|
|
9/16/2021
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.59
|
6.76
|
70,900
|
|
|
9/15/2021
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.68
|
6.84
|
25,800
|
|
|
9/14/2021
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.47
|
6.76
|
28,100
|
|
|
9/13/2021
|
+0.20 / +2.44%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.37
|
6.60
|
9,200
|
|
|