|
Closing price on 10/21/2015
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
77,800 |
| Split-adjusted Price |
3.88 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.47
|
3.88
|
77,800
|
|
|
10/20/2015
|
-0.30 / -2.78%
|
10.70
|
10.80
|
10.40
|
10.50
|
10.50
|
3.88
|
115,700
|
|
|
10/19/2015
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.63
|
3.99
|
193,693
|
|
|
10/16/2015
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.50
|
10.90
|
10.72
|
4.03
|
179,900
|
|
|
10/15/2015
|
+0.30 / +2.83%
|
10.30
|
11.10
|
10.20
|
10.90
|
10.55
|
4.03
|
547,000
|
|
|
10/14/2015
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.30
|
10.60
|
10.41
|
3.92
|
366,200
|
|
|
10/13/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.30
|
10.60
|
10.70
|
3.92
|
190,600
|
|
|
10/12/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.30
|
10.70
|
10.45
|
3.96
|
263,600
|
|
|
10/9/2015
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.30
|
10.80
|
10.51
|
3.99
|
321,400
|
|
|
10/8/2015
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.40
|
10.80
|
10.65
|
3.99
|
167,300
|
|
|
10/7/2015
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.30
|
10.70
|
10.55
|
3.96
|
201,800
|
|
|
10/6/2015
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.40
|
10.70
|
10.56
|
3.96
|
213,600
|
|
|
10/5/2015
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.40
|
10.60
|
10.57
|
3.92
|
139,200
|
|
|
10/2/2015
|
-0.20 / -1.83%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.86
|
3.96
|
252,300
|
|
|
10/1/2015
|
+0.20 / +1.87%
|
11.00
|
11.30
|
10.80
|
10.90
|
10.94
|
4.03
|
399,500
|
|
|
9/30/2015
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.40
|
10.70
|
10.56
|
3.96
|
184,400
|
|
|
9/29/2015
|
-0.20 / -1.83%
|
10.80
|
11.20
|
10.60
|
10.70
|
10.77
|
3.96
|
211,900
|
|
|
9/28/2015
|
-0.20 / -1.80%
|
11.00
|
11.20
|
10.70
|
10.90
|
10.93
|
4.03
|
86,600
|
|
|
9/25/2015
|
-0.60 / -5.13%
|
10.80
|
11.70
|
10.80
|
11.10
|
11.28
|
4.10
|
171,600
|
|
|
9/24/2015
|
-1.00 / -7.87%
|
12.50
|
12.70
|
11.60
|
11.70
|
11.89
|
4.33
|
172,500
|
|
|
9/23/2015
|
+0.40 / +3.25%
|
12.00
|
13.50
|
12.00
|
12.70
|
13.08
|
4.70
|
171,400
|
|
|
9/22/2015
|
+1.10 / +9.82%
|
12.00
|
12.30
|
11.80
|
12.30
|
12.26
|
4.55
|
308,900
|
|
|
9/21/2015
|
+1.00 / +9.80%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.18
|
4.14
|
201,400
|
|
|
9/18/2015
|
-0.90 / -8.11%
|
11.20
|
11.20
|
10.20
|
10.20
|
10.61
|
3.77
|
207,100
|
|
|
9/17/2015
|
+0.10 / +0.91%
|
11.10
|
11.50
|
10.90
|
11.10
|
11.15
|
4.10
|
157,700
|
|
|
9/16/2015
|
+0.60 / +5.77%
|
10.70
|
11.00
|
10.50
|
11.00
|
10.78
|
4.07
|
106,500
|
|
|
9/15/2015
|
-0.80 / -7.14%
|
11.10
|
11.20
|
10.40
|
10.40
|
10.91
|
3.85
|
116,800
|
|
|
9/14/2015
|
-0.30 / -2.61%
|
12.40
|
12.40
|
11.10
|
11.20
|
11.26
|
4.14
|
106,000
|
|
|
9/11/2015
|
+0.60 / +5.50%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.30
|
4.25
|
122,100
|
|
|
9/10/2015
|
-0.60 / -5.22%
|
11.40
|
11.40
|
10.90
|
10.90
|
11.11
|
4.03
|
112,100
|
|
|