|
Closing price on 6/22/2021
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
29,700 |
| Split-adjusted Price |
6.52 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2021
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.32
|
6.52
|
29,700
|
|
|
6/21/2021
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.30
|
8.40
|
8.42
|
6.60
|
28,500
|
|
|
6/18/2021
|
-0.10 / -1.14%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.55
|
6.84
|
34,400
|
|
|
6/17/2021
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.40
|
8.80
|
8.63
|
6.92
|
43,800
|
|
|
6/16/2021
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.67
|
7.00
|
42,100
|
|
|
6/15/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.72
|
7.00
|
53,400
|
|
|
6/14/2021
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.59
|
7.00
|
70,300
|
|
|
6/11/2021
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.51
|
6.85
|
20,400
|
|
|
6/10/2021
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.41
|
6.78
|
20,300
|
|
|
6/9/2021
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.35
|
6.71
|
10,700
|
|
|
6/8/2021
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.22
|
6.71
|
10,200
|
|
|
6/7/2021
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
6.56
|
6,400
|
|
|
6/4/2021
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.56
|
11,900
|
|
|
6/3/2021
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.00
|
6.56
|
6,000
|
|
|
6/2/2021
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.01
|
6.56
|
17,100
|
|
|
6/1/2021
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.10
|
8.92
|
6.56
|
6,500
|
|
|
5/31/2021
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.80
|
9.10
|
9.02
|
6.56
|
6,100
|
|
|
5/28/2021
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.10
|
6.63
|
5,400
|
|
|
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
|
|
|