|
Closing price on 2/21/2022
|
|
| Open |
9.90 |
| High |
10.50 |
| Low |
9.90 |
| Volume |
113,200 |
| Split-adjusted Price |
8.17 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2022
|
+0.50 / +5.05%
|
9.90
|
10.50
|
9.90
|
10.40
|
10.18
|
8.17
|
113,200
|
|
|
2/18/2022
|
+0.20 / +2.06%
|
9.70
|
10.00
|
9.60
|
9.90
|
9.73
|
7.78
|
78,300
|
|
|
2/17/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.67
|
7.62
|
58,300
|
|
|
2/16/2022
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.40
|
9.70
|
9.65
|
7.62
|
81,700
|
|
|
2/15/2022
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.34
|
7.47
|
30,100
|
|
|
2/14/2022
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.38
|
7.39
|
63,300
|
|
|
2/11/2022
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.37
|
7.47
|
56,000
|
|
|
2/10/2022
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.53
|
7.47
|
32,800
|
|
|
2/9/2022
|
+0.30 / +3.19%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.47
|
7.62
|
95,300
|
|
|
2/8/2022
|
+0.10 / +1.08%
|
9.30
|
9.60
|
9.30
|
9.40
|
9.39
|
7.39
|
56,400
|
|
|
2/7/2022
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.15
|
7.31
|
46,700
|
|
|
1/28/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.80
|
7.07
|
75,600
|
|
|
1/27/2022
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.02
|
7.07
|
25,800
|
|
|
1/26/2022
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.06
|
7.23
|
28,000
|
|
|
1/25/2022
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.30
|
9.02
|
7.31
|
40,500
|
|
|
1/24/2022
|
-0.60 / -6.06%
|
9.10
|
9.60
|
9.10
|
9.30
|
9.40
|
7.31
|
62,900
|
|
|
1/21/2022
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.50
|
9.90
|
9.76
|
7.78
|
108,300
|
|
|
1/20/2022
|
+0.90 / +9.68%
|
9.30
|
10.20
|
9.30
|
10.20
|
9.75
|
8.02
|
167,200
|
|
|
1/19/2022
|
+0.30 / +3.33%
|
9.00
|
9.50
|
8.90
|
9.30
|
9.06
|
7.31
|
92,300
|
|
|
1/18/2022
|
-1.00 / -10.00%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.21
|
7.07
|
226,300
|
|
|
1/17/2022
|
-0.80 / -7.41%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.33
|
7.86
|
99,700
|
|
|
1/14/2022
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.20
|
10.80
|
10.39
|
8.49
|
152,100
|
|
|
1/13/2022
|
-1.00 / -8.33%
|
12.00
|
12.00
|
10.90
|
11.00
|
11.30
|
8.65
|
152,100
|
|
|
1/12/2022
|
-0.50 / -4.00%
|
12.00
|
12.40
|
11.60
|
12.00
|
11.90
|
9.43
|
164,400
|
|
|
1/11/2022
|
+0.10 / +0.81%
|
12.70
|
13.00
|
11.60
|
12.50
|
12.37
|
9.82
|
408,700
|
|
|
1/10/2022
|
+1.10 / +9.73%
|
11.40
|
12.40
|
11.40
|
12.40
|
12.25
|
9.75
|
264,000
|
|
|
1/7/2022
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.12
|
8.88
|
207,200
|
|
|
1/6/2022
|
+0.20 / +1.85%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.96
|
8.65
|
140,000
|
|
|
1/5/2022
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.73
|
8.49
|
145,600
|
|
|
1/4/2022
|
0.00 / 0.00%
|
10.60
|
11.20
|
10.60
|
10.90
|
10.90
|
8.57
|
58,400
|
|
|