|
Closing price on 1/23/2017
|
|
| Open |
10.80 |
| High |
11.40 |
| Low |
10.80 |
| Volume |
3,100 |
| Split-adjusted Price |
4.87 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2017
|
+0.60 / +5.56%
|
10.80
|
11.40
|
10.80
|
11.40
|
10.80
|
4.87
|
3,100
|
|
|
1/20/2017
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.79
|
4.61
|
4,100
|
|
|
1/19/2017
|
+0.10 / +0.92%
|
10.70
|
11.50
|
10.70
|
11.00
|
10.79
|
4.70
|
10,700
|
|
|
1/18/2017
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.65
|
600
|
|
|
1/17/2017
|
-0.20 / -1.79%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
4.70
|
300
|
|
|
1/16/2017
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.80
|
11.20
|
10.82
|
4.78
|
47,800
|
|
|
1/13/2017
|
+0.40 / +3.70%
|
10.80
|
11.20
|
10.80
|
11.20
|
10.80
|
4.78
|
4,100
|
|
|
1/12/2017
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.61
|
5,300
|
|
|
1/11/2017
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.65
|
5,400
|
|
|
1/10/2017
|
-0.30 / -2.65%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.02
|
4.70
|
5,900
|
|
|
1/9/2017
|
-0.10 / -0.88%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.01
|
4.82
|
2,200
|
|
|
1/6/2017
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.87
|
100
|
|
|
1/5/2017
|
-0.20 / -1.77%
|
11.20
|
11.20
|
10.80
|
11.10
|
10.95
|
4.74
|
4,300
|
|
|
1/4/2017
|
-0.10 / -0.88%
|
11.40
|
12.40
|
10.90
|
11.30
|
11.16
|
4.82
|
3,700
|
|
|
1/3/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.87
|
0
|
|
|
12/30/2016
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.30
|
4.87
|
200
|
|
|
12/29/2016
|
-0.40 / -3.42%
|
11.20
|
11.50
|
10.80
|
11.30
|
11.10
|
4.82
|
49,200
|
|
|
12/28/2016
|
+0.60 / +5.41%
|
11.10
|
11.70
|
11.10
|
11.70
|
11.10
|
5.00
|
30,100
|
|
|
12/27/2016
|
-0.10 / -0.89%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.07
|
4.74
|
104,200
|
|
|
12/26/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
11.20
|
11.17
|
4.78
|
39,000
|
|
|
12/23/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.78
|
35,000
|
|
|
12/22/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.20
|
4.78
|
35,400
|
|
|
12/21/2016
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.24
|
4.78
|
30,000
|
|
|
12/20/2016
|
+0.20 / +1.80%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.23
|
4.82
|
40,000
|
|
|
12/19/2016
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.09
|
4.74
|
120,200
|
|
|
12/16/2016
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.19
|
4.78
|
42,200
|
|
|
12/15/2016
|
+0.40 / +3.67%
|
10.90
|
11.30
|
10.90
|
11.30
|
10.91
|
4.82
|
51,100
|
|
|
12/14/2016
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.99
|
4.65
|
43,200
|
|
|
12/13/2016
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.96
|
4.65
|
80,400
|
|
|
12/12/2016
|
-0.40 / -3.54%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.19
|
4.65
|
38,100
|
|
|