|
Closing price on 12/1/2021
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
64,300 |
| Split-adjusted Price |
9.59 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.13
|
9.59
|
64,300
|
|
|
11/30/2021
|
+0.20 / +1.67%
|
12.00
|
12.50
|
11.40
|
12.20
|
11.88
|
9.59
|
385,900
|
|
|
11/29/2021
|
-1.10 / -8.40%
|
12.70
|
12.70
|
11.80
|
12.00
|
12.02
|
9.43
|
368,200
|
|
|
11/26/2021
|
-0.10 / -0.76%
|
13.20
|
13.30
|
12.90
|
13.10
|
13.04
|
10.30
|
208,500
|
|
|
11/25/2021
|
-0.20 / -1.49%
|
13.40
|
13.60
|
13.00
|
13.20
|
13.11
|
10.37
|
250,300
|
|
|
11/24/2021
|
0.00 / 0.00%
|
13.40
|
14.50
|
12.80
|
13.40
|
13.44
|
10.53
|
286,000
|
|
|
11/23/2021
|
-1.40 / -9.46%
|
14.80
|
14.80
|
13.40
|
13.40
|
13.51
|
10.53
|
405,600
|
|
|
11/22/2021
|
+1.10 / +8.03%
|
14.10
|
15.00
|
14.00
|
14.80
|
14.85
|
11.63
|
631,000
|
|
|
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
|
|
|