|
Closing price on 1/21/2016
|
|
| Open |
8.80 |
| High |
9.10 |
| Low |
8.70 |
| Volume |
43,100 |
| Split-adjusted Price |
3.55 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2016
|
-0.10 / -1.12%
|
8.80
|
9.10
|
8.70
|
8.80
|
8.87
|
3.55
|
43,100
|
|
|
1/20/2016
|
+0.30 / +3.49%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
3.59
|
46,100
|
|
|
1/19/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.71
|
3.47
|
9,900
|
|
|
1/18/2016
|
-0.40 / -4.44%
|
9.00
|
9.10
|
8.50
|
8.60
|
8.77
|
3.47
|
111,500
|
|
|
1/15/2016
|
-0.20 / -2.17%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.17
|
3.63
|
123,600
|
|
|
1/14/2016
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.26
|
3.71
|
87,800
|
|
|
1/13/2016
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.39
|
3.75
|
86,400
|
|
|
1/12/2016
|
+0.10 / +1.08%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.37
|
3.79
|
107,400
|
|
|
1/11/2016
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.38
|
3.75
|
109,400
|
|
|
1/8/2016
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.50
|
3.75
|
155,100
|
|
|
1/7/2016
|
-0.30 / -3.06%
|
9.90
|
10.00
|
9.40
|
9.50
|
9.56
|
3.83
|
187,300
|
|
|
1/6/2016
|
+0.50 / +5.38%
|
9.50
|
10.20
|
9.40
|
9.80
|
9.65
|
3.95
|
98,300
|
|
|
1/5/2016
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.30
|
3.75
|
219,800
|
|
|
1/4/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.33
|
3.75
|
246,600
|
|
|
12/31/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.27
|
3.75
|
76,100
|
|
|
12/30/2015
|
+0.10 / +1.09%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.28
|
3.75
|
70,300
|
|
|
12/29/2015
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.25
|
3.71
|
28,500
|
|
|
12/28/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.29
|
3.75
|
182,000
|
|
|
12/25/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.21
|
3.75
|
202,300
|
|
|
12/24/2015
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.21
|
3.75
|
185,800
|
|
|
12/23/2015
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.25
|
3.71
|
123,900
|
|
|
12/22/2015
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.24
|
3.75
|
124,000
|
|
|
12/21/2015
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.34
|
3.79
|
114,800
|
|
|
12/18/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.39
|
3.83
|
176,400
|
|
|
12/17/2015
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.30
|
9.50
|
9.44
|
3.83
|
168,900
|
|
|
12/16/2015
|
+0.10 / +1.06%
|
9.50
|
9.80
|
9.30
|
9.50
|
9.43
|
3.83
|
350,700
|
|
|
12/15/2015
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.20
|
9.40
|
9.32
|
3.79
|
200,800
|
|
|
12/14/2015
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.32
|
3.79
|
104,100
|
|
|
12/11/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.28
|
3.75
|
57,500
|
|
|
12/10/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.26
|
3.75
|
51,500
|
|
|