|
Closing price on 1/3/2017
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.40 |
| Volume |
0 |
| Split-adjusted Price |
4.87 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2016
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.20
|
4.82
|
45,300
|
|
|
12/8/2016
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.13
|
4.78
|
43,000
|
|
|
12/7/2016
|
+0.20 / +1.83%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.11
|
4.74
|
43,700
|
|
|
12/6/2016
|
-0.60 / -5.22%
|
11.80
|
11.80
|
10.90
|
10.90
|
11.50
|
4.65
|
38,900
|
|
|
12/5/2016
|
+0.10 / +0.88%
|
11.40
|
12.00
|
11.40
|
11.50
|
11.40
|
4.91
|
45,100
|
|
|
12/2/2016
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
4.87
|
36,000
|
|
|
12/1/2016
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.47
|
4.91
|
29,800
|
|
|
11/30/2016
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.30
|
11.60
|
11.49
|
4.95
|
50,417
|
|
|
11/29/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
4.95
|
30,700
|
|
|
11/28/2016
|
-0.10 / -0.85%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.70
|
4.95
|
39,900
|
|
|
11/25/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.00
|
40,800
|
|
|
11/24/2016
|
-0.20 / -1.68%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.83
|
5.00
|
50,800
|
|
|
11/23/2016
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.60
|
11.90
|
12.03
|
5.08
|
37,200
|
|
|
11/22/2016
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.80
|
11.90
|
11.93
|
5.08
|
43,550
|
|
|