|
Closing price on 5/27/2021
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
3,300 |
| Split-adjusted Price |
6.56 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
-0.30 / -3.19%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.09
|
6.56
|
3,300
|
|
|
5/26/2021
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.03
|
6.78
|
12,400
|
|
|
5/25/2021
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.39
|
6.78
|
4,900
|
|
|
5/24/2021
|
+0.10 / +1.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.41
|
6.78
|
10,100
|
|
|
5/21/2021
|
+0.40 / +4.49%
|
9.00
|
9.50
|
9.00
|
9.30
|
9.28
|
6.71
|
40,500
|
|
|
5/20/2021
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.76
|
6.42
|
13,700
|
|
|
5/19/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.81
|
6.42
|
14,400
|
|
|
5/18/2021
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.84
|
6.42
|
6,600
|
|
|
5/17/2021
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.88
|
6.49
|
3,700
|
|
|
5/14/2021
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.93
|
6.42
|
9,600
|
|
|
5/13/2021
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.93
|
6.49
|
24,400
|
|
|
5/12/2021
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.99
|
6.56
|
10,500
|
|
|
5/11/2021
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.01
|
6.56
|
7,900
|
|
|
5/10/2021
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.01
|
6.56
|
8,500
|
|
|
5/7/2021
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.99
|
6.56
|
11,900
|
|
|
5/6/2021
|
-0.40 / -4.21%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.08
|
6.56
|
12,600
|
|
|
5/5/2021
|
+0.70 / +7.95%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.19
|
6.85
|
6,000
|
|
|
5/4/2021
|
-0.20 / -2.22%
|
8.70
|
9.30
|
8.50
|
8.80
|
8.68
|
6.35
|
3,200
|
|
|
4/29/2021
|
-0.30 / -3.23%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.09
|
6.49
|
10,600
|
|
|
4/28/2021
|
+0.20 / +2.20%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.01
|
6.71
|
14,800
|
|
|
4/27/2021
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.02
|
6.56
|
13,500
|
|
|
4/26/2021
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.14
|
6.56
|
10,000
|
|
|
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
|
|
|