|
Closing price on 3/7/2023
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
4,300 |
| Split-adjusted Price |
5.38 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2023
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.45
|
5.38
|
4,300
|
|
|
3/6/2023
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
5.46
|
6,800
|
|
|
3/3/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.46
|
0
|
|
|
3/2/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.46
|
4,200
|
|
|
3/1/2023
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.45
|
5.46
|
13,200
|
|
|
2/28/2023
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.46
|
6,500
|
|
|
2/27/2023
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.52
|
5.38
|
10,000
|
|
|
2/24/2023
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.58
|
5.54
|
800
|
|
|
2/23/2023
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
5.46
|
6,900
|
|
|
2/22/2023
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.66
|
5.63
|
32,700
|
|
|
2/21/2023
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
5.54
|
21,900
|
|
|
2/20/2023
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.43
|
5.46
|
35,000
|
|
|
2/17/2023
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.29
|
2,300
|
|
|
2/16/2023
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.39
|
5.38
|
8,800
|
|
|
2/15/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.29
|
2,500
|
|
|
2/14/2023
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.30
|
5.29
|
4,000
|
|
|
2/13/2023
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.29
|
2,600
|
|
|
2/10/2023
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.31
|
5.38
|
1,800
|
|
|
2/9/2023
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.29
|
1,600
|
|
|
2/8/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.47
|
5.38
|
300
|
|
|
2/7/2023
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.38
|
4,800
|
|
|
2/6/2023
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.46
|
2,400
|
|
|
2/3/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.53
|
5.54
|
2,400
|
|
|
2/2/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.54
|
5.54
|
5,100
|
|
|
2/1/2023
|
+0.40 / +6.35%
|
6.30
|
6.80
|
6.30
|
6.70
|
6.60
|
5.54
|
46,500
|
|
|
1/31/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.25
|
5.21
|
18,100
|
|
|
1/30/2023
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.14
|
5.21
|
18,000
|
|
|
1/27/2023
|
+0.30 / +5.17%
|
5.80
|
6.10
|
5.80
|
6.10
|
5.94
|
5.05
|
9,000
|
|
|
1/19/2023
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.67
|
4.80
|
2,700
|
|
|
1/18/2023
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.66
|
4.72
|
8,100
|
|
|