|
Closing price on 4/4/2023
|
|
| Open |
6.80 |
| High |
7.00 |
| Low |
6.70 |
| Volume |
20,500 |
| Split-adjusted Price |
5.71 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2023
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.83
|
5.71
|
20,500
|
|
|
4/3/2023
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.86
|
5.54
|
37,700
|
|
|
3/31/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.79
|
2,500
|
|
|
3/30/2023
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
5.79
|
11,800
|
|
|
3/29/2023
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
5.79
|
21,100
|
|
|
3/28/2023
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.80
|
5.71
|
59,400
|
|
|
3/27/2023
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.68
|
5.54
|
3,700
|
|
|
3/24/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.65
|
5.54
|
3,800
|
|
|
3/23/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.68
|
5.54
|
2,200
|
|
|
3/22/2023
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.64
|
5.54
|
10,800
|
|
|
3/21/2023
|
-0.20 / -3.03%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.43
|
5.29
|
700
|
|
|
3/20/2023
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.46
|
100
|
|
|
3/17/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.45
|
5.38
|
200
|
|
|
3/16/2023
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
5.38
|
14,400
|
|
|
3/15/2023
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.41
|
5.38
|
17,900
|
|
|
3/14/2023
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
5.38
|
9,600
|
|
|
3/13/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.46
|
0
|
|
|
3/10/2023
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.66
|
5.46
|
31,200
|
|
|
3/9/2023
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.54
|
100
|
|
|
3/8/2023
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.51
|
5.46
|
1,000
|
|
|
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
|
|
|