|
Closing price on 4/26/2022
|
|
| Open |
7.50 |
| High |
7.80 |
| Low |
7.40 |
| Volume |
51,900 |
| Split-adjusted Price |
6.13 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2022
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.40
|
7.80
|
7.55
|
6.13
|
51,900
|
|
|
4/25/2022
|
-0.40 / -5.06%
|
7.90
|
8.00
|
7.40
|
7.50
|
7.58
|
5.89
|
68,800
|
|
|
4/22/2022
|
+0.30 / +3.95%
|
7.50
|
8.20
|
7.50
|
7.90
|
7.80
|
6.21
|
45,600
|
|
|
4/21/2022
|
-0.50 / -6.17%
|
8.10
|
8.10
|
7.30
|
7.60
|
7.58
|
5.97
|
60,400
|
|
|
4/20/2022
|
-0.20 / -2.41%
|
8.20
|
8.20
|
7.80
|
8.10
|
8.00
|
6.37
|
37,900
|
|
|
4/19/2022
|
-0.50 / -5.68%
|
8.60
|
8.70
|
8.30
|
8.30
|
8.46
|
6.52
|
47,500
|
|
|
4/18/2022
|
-0.50 / -5.38%
|
9.20
|
9.20
|
8.50
|
8.80
|
8.66
|
6.92
|
61,500
|
|
|
4/15/2022
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.18
|
7.31
|
12,900
|
|
|
4/14/2022
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
7.23
|
27,600
|
|
|
4/13/2022
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.31
|
7.39
|
23,500
|
|
|
4/12/2022
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.20
|
9.50
|
9.35
|
7.47
|
36,800
|
|
|
4/8/2022
|
-0.10 / -1.01%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.71
|
7.70
|
19,400
|
|
|
4/7/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.75
|
7.78
|
42,200
|
|
|
4/6/2022
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.82
|
7.78
|
65,400
|
|
|
4/5/2022
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.89
|
7.86
|
73,900
|
|
|
4/4/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.07
|
7.94
|
13,000
|
|
|
4/1/2022
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.93
|
7.94
|
15,000
|
|
|
3/31/2022
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.89
|
7.86
|
67,600
|
|
|
3/30/2022
|
-0.40 / -3.88%
|
10.20
|
10.30
|
9.80
|
9.90
|
10.02
|
7.78
|
154,600
|
|
|
3/29/2022
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.23
|
8.10
|
29,300
|
|
|
3/28/2022
|
-0.40 / -3.77%
|
10.50
|
10.60
|
10.10
|
10.20
|
10.27
|
8.02
|
107,700
|
|
|
3/25/2022
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.51
|
8.33
|
59,100
|
|
|
3/24/2022
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.52
|
8.33
|
71,600
|
|
|
3/23/2022
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.43
|
8.25
|
60,300
|
|
|
3/22/2022
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.45
|
8.17
|
65,200
|
|
|
3/21/2022
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.20
|
10.50
|
10.40
|
8.25
|
231,100
|
|
|
3/18/2022
|
-0.10 / -0.94%
|
10.60
|
10.80
|
10.40
|
10.50
|
10.58
|
8.25
|
36,100
|
|
|
3/17/2022
|
-0.40 / -3.64%
|
11.60
|
12.00
|
10.50
|
10.60
|
10.89
|
8.33
|
126,500
|
|
|
3/16/2022
|
+1.00 / +10.00%
|
9.90
|
11.00
|
9.80
|
11.00
|
10.59
|
8.65
|
441,900
|
|
|
3/15/2022
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.89
|
7.86
|
62,400
|
|
|