|
Closing price on 11/19/2021
|
|
| Open |
12.80 |
| High |
13.70 |
| Low |
12.50 |
| Volume |
725,700 |
| Split-adjusted Price |
10.77 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2021
|
+1.20 / +9.60%
|
12.80
|
13.70
|
12.50
|
13.70
|
13.55
|
10.77
|
725,700
|
|
|
11/18/2021
|
+0.60 / +5.04%
|
11.80
|
12.50
|
11.70
|
12.50
|
12.13
|
9.82
|
509,600
|
|
|
11/17/2021
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.70
|
11.90
|
11.85
|
9.35
|
151,000
|
|
|
11/16/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.77
|
9.35
|
98,600
|
|
|
11/15/2021
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.98
|
9.35
|
157,400
|
|
|
11/12/2021
|
-0.10 / -0.81%
|
12.30
|
12.40
|
11.90
|
12.20
|
12.04
|
9.59
|
122,400
|
|
|
11/11/2021
|
+0.40 / +3.36%
|
12.00
|
12.50
|
11.50
|
12.30
|
12.02
|
9.67
|
417,800
|
|
|
11/10/2021
|
+0.40 / +3.48%
|
11.50
|
12.00
|
11.40
|
11.90
|
11.68
|
9.35
|
248,100
|
|
|
11/9/2021
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.50
|
9.04
|
88,500
|
|
|
11/8/2021
|
-0.40 / -3.39%
|
11.50
|
11.80
|
11.20
|
11.40
|
11.42
|
8.96
|
123,900
|
|
|
11/5/2021
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.00
|
11.80
|
11.46
|
9.27
|
95,900
|
|
|
11/4/2021
|
+0.30 / +2.61%
|
11.50
|
12.00
|
10.60
|
11.80
|
11.40
|
9.27
|
276,400
|
|
|
11/3/2021
|
-1.20 / -9.45%
|
12.70
|
13.00
|
11.50
|
11.50
|
12.24
|
9.04
|
615,637
|
|
|
11/2/2021
|
+0.60 / +4.96%
|
12.80
|
13.30
|
12.00
|
12.70
|
12.70
|
9.98
|
481,100
|
|
|
11/1/2021
|
+1.10 / +10.00%
|
11.70
|
12.10
|
11.50
|
12.10
|
12.05
|
9.51
|
284,400
|
|
|
10/29/2021
|
+1.00 / +10.00%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.79
|
8.65
|
450,000
|
|
|
10/28/2021
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.80
|
10.00
|
10.01
|
7.86
|
225,900
|
|
|
10/27/2021
|
+0.10 / +1.01%
|
10.00
|
10.30
|
9.80
|
10.00
|
10.00
|
7.86
|
139,300
|
|
|
10/26/2021
|
-0.60 / -5.71%
|
10.40
|
10.40
|
9.70
|
9.90
|
9.95
|
7.78
|
280,800
|
|
|
10/25/2021
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.10
|
10.50
|
10.33
|
8.25
|
45,800
|
|
|
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
|
|
|