|
Closing price on 4/23/2021
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
19,900 |
| Split-adjusted Price |
6.71 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2021
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.19
|
6.71
|
19,900
|
|
|
4/22/2021
|
-0.30 / -3.16%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.28
|
6.63
|
11,300
|
|
|
4/20/2021
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.39
|
6.85
|
35,900
|
|
|
4/19/2021
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.50
|
6.78
|
52,700
|
|
|
4/16/2021
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.30
|
9.60
|
9.54
|
6.92
|
73,400
|
|
|
4/15/2021
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.79
|
7.14
|
120,900
|
|
|
4/14/2021
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.87
|
7.21
|
24,200
|
|
|
4/13/2021
|
-0.10 / -0.99%
|
10.40
|
10.40
|
9.80
|
10.00
|
9.99
|
7.21
|
65,900
|
|
|
4/12/2021
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.70
|
10.10
|
9.99
|
7.28
|
66,600
|
|
|
4/9/2021
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.01
|
7.28
|
34,600
|
|
|
4/8/2021
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.91
|
7.28
|
27,300
|
|
|
4/7/2021
|
+0.50 / +5.26%
|
9.40
|
10.30
|
9.40
|
10.00
|
9.86
|
7.21
|
228,100
|
|
|
4/6/2021
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.39
|
6.85
|
103,300
|
|
|
4/5/2021
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.43
|
6.85
|
37,200
|
|
|
4/2/2021
|
+0.20 / +2.17%
|
9.30
|
9.50
|
9.10
|
9.40
|
9.34
|
6.78
|
71,800
|
|
|
4/1/2021
|
-0.20 / -2.13%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.12
|
6.63
|
123,900
|
|
|
3/31/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.20
|
9.40
|
9.33
|
6.78
|
85,300
|
|
|
3/30/2021
|
+0.50 / +5.62%
|
9.00
|
9.60
|
9.00
|
9.40
|
9.42
|
6.78
|
116,900
|
|
|
3/29/2021
|
+0.10 / +1.14%
|
8.90
|
9.10
|
8.50
|
8.90
|
8.71
|
6.42
|
152,000
|
|
|
3/26/2021
|
+0.10 / +1.15%
|
8.70
|
9.00
|
8.50
|
8.80
|
8.61
|
6.35
|
79,100
|
|
|
3/25/2021
|
-0.10 / -1.14%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.66
|
6.27
|
33,500
|
|
|
3/24/2021
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.68
|
6.35
|
58,400
|
|
|
3/23/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.70
|
9.00
|
8.88
|
6.49
|
109,100
|
|
|
3/22/2021
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.50
|
9.00
|
8.76
|
6.49
|
124,800
|
|
|
3/19/2021
|
-1.00 / -9.90%
|
9.90
|
9.90
|
9.10
|
9.10
|
9.27
|
6.56
|
58,000
|
|
|
3/18/2021
|
+0.50 / +5.21%
|
10.50
|
10.50
|
9.00
|
10.10
|
9.67
|
7.28
|
47,500
|
|
|
3/17/2021
|
+0.80 / +9.09%
|
8.90
|
9.60
|
8.90
|
9.60
|
9.50
|
6.92
|
109,600
|
|
|
3/16/2021
|
+0.40 / +4.76%
|
8.50
|
8.90
|
8.30
|
8.80
|
8.50
|
6.35
|
126,700
|
|
|
3/15/2021
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.44
|
6.06
|
33,700
|
|
|
3/12/2021
|
-0.30 / -3.45%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.36
|
6.06
|
36,800
|
|
|