|
Closing price on 10/24/2017
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.20 |
| Volume |
20,150 |
| Split-adjusted Price |
6.05 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2017
|
-0.10 / -0.81%
|
12.80
|
12.80
|
12.20
|
12.30
|
12.32
|
6.05
|
20,150
|
|
|
10/23/2017
|
-0.10 / -0.80%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.45
|
6.10
|
16,200
|
|
|
10/20/2017
|
-0.20 / -1.57%
|
12.10
|
12.90
|
12.10
|
12.50
|
12.51
|
6.15
|
18,250
|
|
|
10/19/2017
|
+0.30 / +2.42%
|
12.30
|
12.80
|
12.30
|
12.70
|
12.46
|
6.25
|
11,800
|
|
|
10/18/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.90
|
12.40
|
12.07
|
6.10
|
15,700
|
|
|
10/17/2017
|
+0.40 / +3.33%
|
11.60
|
12.40
|
11.60
|
12.40
|
11.86
|
6.10
|
16,900
|
|
|
10/16/2017
|
+0.10 / +0.84%
|
11.20
|
12.10
|
11.20
|
12.00
|
11.69
|
5.90
|
27,500
|
|
|
10/13/2017
|
+0.20 / +1.71%
|
11.10
|
12.00
|
11.10
|
11.90
|
11.49
|
5.86
|
16,500
|
|
|
10/12/2017
|
-0.30 / -2.50%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.60
|
5.76
|
22,600
|
|
|
10/11/2017
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.10
|
12.00
|
11.75
|
5.90
|
22,600
|
|
|
10/10/2017
|
+0.60 / +5.31%
|
11.20
|
12.00
|
11.20
|
11.90
|
11.44
|
5.86
|
22,850
|
|
|
10/9/2017
|
+0.10 / +0.89%
|
11.30
|
11.40
|
10.70
|
11.30
|
10.87
|
5.56
|
14,300
|
|
|
10/6/2017
|
0.00 / 0.00%
|
10.80
|
11.30
|
10.70
|
11.20
|
10.82
|
5.51
|
29,900
|
|
|
10/5/2017
|
0.00 / 0.00%
|
11.20
|
11.40
|
10.70
|
11.20
|
11.05
|
5.51
|
27,800
|
|
|
10/4/2017
|
+0.50 / +4.67%
|
10.60
|
11.20
|
10.60
|
11.20
|
10.97
|
5.51
|
30,200
|
|
|
10/3/2017
|
-0.20 / -1.83%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.76
|
5.26
|
22,000
|
|
|
10/2/2017
|
-0.10 / -0.91%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.82
|
5.36
|
24,100
|
|
|
9/29/2017
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.92
|
5.41
|
19,740
|
|
|
9/28/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.41
|
0
|
|
|
9/27/2017
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.41
|
3,000
|
|
|
9/26/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.46
|
0
|
|
|
9/25/2017
|
+0.30 / +2.78%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.02
|
5.46
|
224
|
|
|
9/22/2017
|
-0.30 / -2.70%
|
11.10
|
11.10
|
10.40
|
10.80
|
10.76
|
5.31
|
5,846
|
|
|
9/21/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.46
|
0
|
|
|
9/20/2017
|
+0.30 / +2.78%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.46
|
100
|
|
|
9/19/2017
|
-0.40 / -3.57%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.31
|
3,800
|
|
|
9/18/2017
|
+0.50 / +4.67%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
5.51
|
200
|
|
|
9/15/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.26
|
0
|
|
|
9/14/2017
|
+0.40 / +3.88%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.65
|
5.26
|
2,400
|
|
|
9/13/2017
|
-0.70 / -6.36%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.07
|
100
|
|
|