Closing price on 4/4/2022
|
|
Open |
10.10 |
High |
10.10 |
Low |
10.00 |
Volume |
13,000 |
Split-adjusted Price |
8.52 |
|
|
NDX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.07
|
8.52
|
13,000
|
|
4/1/2022
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.93
|
8.52
|
15,000
|
|
3/31/2022
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.89
|
8.43
|
67,600
|
|
3/30/2022
|
-0.40 / -3.88%
|
10.20
|
10.30
|
9.80
|
9.90
|
10.02
|
8.35
|
154,600
|
|
3/29/2022
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.23
|
8.68
|
29,300
|
|
3/28/2022
|
-0.40 / -3.77%
|
10.50
|
10.60
|
10.10
|
10.20
|
10.27
|
8.60
|
107,700
|
|
3/25/2022
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.51
|
8.94
|
59,100
|
|
3/24/2022
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.52
|
8.94
|
71,600
|
|
3/23/2022
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.43
|
8.85
|
60,300
|
|
3/22/2022
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.45
|
8.77
|
65,200
|
|
3/21/2022
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.20
|
10.50
|
10.40
|
8.85
|
231,100
|
|
3/18/2022
|
-0.10 / -0.94%
|
10.60
|
10.80
|
10.40
|
10.50
|
10.58
|
8.85
|
36,100
|
|
3/17/2022
|
-0.40 / -3.64%
|
11.60
|
12.00
|
10.50
|
10.60
|
10.89
|
8.94
|
126,500
|
|
3/16/2022
|
+1.00 / +10.00%
|
9.90
|
11.00
|
9.80
|
11.00
|
10.59
|
9.27
|
441,900
|
|
3/15/2022
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.89
|
8.43
|
62,400
|
|
3/14/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.71
|
8.26
|
66,000
|
|
3/11/2022
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.50
|
9.80
|
9.74
|
8.26
|
44,500
|
|
3/10/2022
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.94
|
8.35
|
41,700
|
|
3/9/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.67
|
8.26
|
42,900
|
|
3/8/2022
|
-0.20 / -2.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.87
|
8.26
|
33,200
|
|
3/7/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.94
|
8.43
|
62,500
|
|
3/4/2022
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.97
|
8.43
|
64,100
|
|
3/3/2022
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.82
|
8.35
|
63,600
|
|
3/2/2022
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.57
|
8.18
|
72,500
|
|
3/1/2022
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.63
|
8.18
|
44,600
|
|
2/28/2022
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.67
|
8.09
|
14,700
|
|
2/25/2022
|
+0.40 / +4.21%
|
9.50
|
10.20
|
9.50
|
9.90
|
9.70
|
8.35
|
84,800
|
|
2/24/2022
|
-0.50 / -5.00%
|
9.80
|
10.00
|
9.40
|
9.50
|
9.69
|
8.01
|
58,900
|
|
2/23/2022
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.97
|
8.43
|
68,000
|
|
2/22/2022
|
-0.50 / -4.81%
|
10.20
|
10.30
|
9.90
|
9.90
|
10.06
|
8.35
|
58,400
|
|
|