|
Closing price on 10/5/2022
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.60 |
| Volume |
1,000 |
| Split-adjusted Price |
5.54 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2022
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.66
|
5.54
|
1,000
|
|
|
10/4/2022
|
+0.20 / +3.13%
|
6.30
|
6.60
|
5.90
|
6.60
|
6.27
|
5.46
|
8,200
|
|
|
10/3/2022
|
-0.20 / -3.03%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.46
|
5.29
|
11,000
|
|
|
9/30/2022
|
-0.10 / -1.49%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
5.46
|
7,800
|
|
|
9/29/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.54
|
12,300
|
|
|
9/28/2022
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.63
|
5.54
|
26,000
|
|
|
9/27/2022
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.58
|
5.46
|
3,800
|
|
|
9/26/2022
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.30
|
6.60
|
6.47
|
5.46
|
24,900
|
|
|
9/23/2022
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.61
|
5.63
|
3,100
|
|
|
9/22/2022
|
+0.10 / +1.49%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.81
|
5.63
|
21,400
|
|
|
9/21/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.54
|
0
|
|
|
9/20/2022
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.63
|
5.54
|
11,800
|
|
|
9/19/2022
|
-0.20 / -2.94%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.63
|
5.46
|
9,000
|
|
|
9/16/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.75
|
5.63
|
9,300
|
|
|
9/15/2022
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.63
|
17,800
|
|
|
9/14/2022
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.89
|
5.71
|
13,900
|
|
|
9/13/2022
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.93
|
5.79
|
900
|
|
|
9/12/2022
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.94
|
5.71
|
1,900
|
|
|
9/9/2022
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.92
|
5.71
|
7,300
|
|
|
9/8/2022
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
5.79
|
1,200
|
|
|
9/7/2022
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.03
|
5.79
|
10,600
|
|
|
9/6/2022
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
5.87
|
22,500
|
|
|
9/5/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.02
|
5.87
|
25,400
|
|
|
8/31/2022
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.03
|
5.87
|
5,200
|
|
|
8/30/2022
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.95
|
5.71
|
10,000
|
|
|
8/29/2022
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.97
|
5.79
|
30,200
|
|
|
8/26/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.09
|
5.87
|
22,400
|
|
|
8/25/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.87
|
39,200
|
|
|
8/24/2022
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.15
|
5.87
|
19,600
|
|
|
8/23/2022
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.07
|
5.87
|
8,600
|
|
|