|
Closing price on 1/3/2018
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
12.70 |
| Volume |
9,500 |
| Split-adjusted Price |
6.64 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2018
|
-0.30 / -2.17%
|
13.00
|
13.50
|
12.70
|
13.50
|
12.87
|
6.64
|
9,500
|
|
|
1/2/2018
|
-0.10 / -0.72%
|
13.20
|
13.80
|
12.70
|
13.80
|
12.87
|
6.79
|
10,000
|
|
|
12/29/2017
|
+1.10 / +8.59%
|
12.30
|
13.90
|
12.20
|
13.90
|
12.36
|
6.84
|
12,300
|
|
|
12/28/2017
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.20
|
12.80
|
12.32
|
6.30
|
13,200
|
|
|
12/27/2017
|
+0.40 / +3.17%
|
12.30
|
13.00
|
12.10
|
13.00
|
12.28
|
6.40
|
12,616
|
|
|
12/26/2017
|
+0.40 / +3.28%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.50
|
6.20
|
4,100
|
|
|
12/25/2017
|
0.00 / 0.00%
|
12.10
|
12.60
|
11.90
|
12.20
|
12.02
|
6.00
|
18,573
|
|
|
12/22/2017
|
-0.60 / -4.69%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.12
|
6.00
|
11,000
|
|
|
12/21/2017
|
+0.60 / +4.92%
|
12.10
|
12.80
|
11.90
|
12.80
|
12.04
|
6.30
|
8,700
|
|
|
12/20/2017
|
-0.20 / -1.61%
|
12.10
|
12.30
|
11.90
|
12.20
|
12.02
|
6.00
|
11,300
|
|
|
12/19/2017
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.20
|
6.10
|
4,100
|
|
|
12/18/2017
|
-0.10 / -0.81%
|
12.00
|
12.40
|
11.90
|
12.20
|
12.04
|
6.00
|
11,100
|
|
|
12/15/2017
|
+0.10 / +0.82%
|
12.00
|
12.30
|
11.80
|
12.30
|
11.91
|
6.05
|
10,300
|
|
|
12/14/2017
|
+0.40 / +3.39%
|
11.80
|
12.20
|
11.70
|
12.20
|
11.82
|
6.00
|
12,200
|
|
|
12/13/2017
|
-0.40 / -3.28%
|
12.60
|
12.60
|
11.80
|
11.80
|
11.94
|
5.81
|
10,600
|
|
|
12/12/2017
|
-0.10 / -0.81%
|
12.00
|
12.20
|
11.80
|
12.20
|
11.92
|
6.00
|
16,100
|
|
|
12/11/2017
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.90
|
12.30
|
11.95
|
6.05
|
9,200
|
|
|
12/8/2017
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.90
|
12.30
|
12.03
|
6.05
|
13,100
|
|
|
12/7/2017
|
-0.10 / -0.81%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.04
|
6.05
|
10,000
|
|
|
12/6/2017
|
-0.10 / -0.80%
|
12.00
|
12.40
|
11.90
|
12.40
|
11.97
|
6.10
|
11,170
|
|
|
12/5/2017
|
0.00 / 0.00%
|
12.00
|
12.50
|
11.90
|
12.50
|
11.97
|
6.15
|
13,100
|
|
|
12/4/2017
|
+0.20 / +1.63%
|
12.50
|
12.50
|
11.80
|
12.50
|
11.96
|
6.15
|
14,200
|
|
|
12/1/2017
|
-0.20 / -1.60%
|
12.10
|
12.30
|
11.90
|
12.30
|
11.96
|
6.05
|
13,100
|
|
|
11/30/2017
|
+0.10 / +0.81%
|
12.10
|
12.50
|
11.90
|
12.50
|
11.99
|
6.15
|
14,200
|
|
|
11/29/2017
|
0.00 / 0.00%
|
12.10
|
12.40
|
11.90
|
12.40
|
12.02
|
6.10
|
12,500
|
|
|
11/28/2017
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.10
|
6.10
|
7,100
|
|
|
11/27/2017
|
+0.20 / +1.64%
|
12.60
|
12.60
|
11.80
|
12.40
|
11.98
|
6.10
|
9,430
|
|
|
11/24/2017
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.80
|
12.20
|
11.90
|
6.00
|
11,100
|
|
|
11/23/2017
|
+0.10 / +0.83%
|
11.90
|
12.10
|
11.70
|
12.10
|
11.98
|
5.95
|
20,400
|
|
|
11/22/2017
|
-0.40 / -3.23%
|
12.00
|
12.60
|
12.00
|
12.00
|
12.01
|
5.90
|
13,100
|
|
|