|
Closing price on 10/26/2016
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
32,700 |
| Split-adjusted Price |
4.70 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2016
|
-0.30 / -2.65%
|
11.20
|
11.20
|
10.80
|
11.00
|
11.05
|
4.70
|
32,700
|
|
|
10/25/2016
|
+0.30 / +2.73%
|
10.90
|
11.30
|
10.80
|
11.30
|
10.95
|
4.82
|
37,500
|
|
|
10/24/2016
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.11
|
4.70
|
41,900
|
|
|
10/21/2016
|
+0.20 / +1.85%
|
11.30
|
11.30
|
10.80
|
11.00
|
11.06
|
4.70
|
59,143
|
|
|
10/20/2016
|
+0.10 / +0.93%
|
10.70
|
11.50
|
10.60
|
10.80
|
10.75
|
4.61
|
56,300
|
|
|
10/19/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.69
|
4.57
|
16,100
|
|
|
10/18/2016
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.61
|
4.57
|
84,500
|
|
|
10/17/2016
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.58
|
4.53
|
25,000
|
|
|
10/14/2016
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
4.48
|
17,200
|
|
|
10/13/2016
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.41
|
4.40
|
30,900
|
|
|
10/12/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.43
|
4.44
|
43,600
|
|
|
10/11/2016
|
-0.40 / -3.70%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.53
|
4.44
|
31,400
|
|
|
10/10/2016
|
+0.30 / +2.86%
|
10.40
|
10.80
|
10.30
|
10.80
|
10.45
|
4.61
|
22,700
|
|
|
10/7/2016
|
-0.30 / -2.78%
|
10.70
|
10.70
|
9.80
|
10.50
|
10.42
|
4.48
|
60,600
|
|
|
10/6/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.67
|
4.61
|
57,800
|
|
|
10/5/2016
|
-0.70 / -6.09%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.88
|
4.61
|
25,400
|
|
|
10/4/2016
|
+0.80 / +7.48%
|
10.80
|
11.50
|
10.80
|
11.50
|
10.80
|
4.91
|
20,600
|
|
|
10/3/2016
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.69
|
4.57
|
64,500
|
|
|
9/30/2016
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.82
|
4.57
|
14,600
|
|
|
9/29/2016
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.40
|
10.90
|
10.86
|
4.65
|
41,200
|
|
|
9/28/2016
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.91
|
4.70
|
32,600
|
|
|
9/27/2016
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.06
|
4.70
|
43,400
|
|
|
9/26/2016
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
10.91
|
4.70
|
24,100
|
|
|
9/23/2016
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
4.74
|
21,000
|
|
|
9/22/2016
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.08
|
4.70
|
38,600
|
|
|
9/21/2016
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.90
|
11.00
|
10.91
|
4.70
|
27,300
|
|
|
9/20/2016
|
-0.50 / -4.39%
|
11.30
|
11.30
|
10.80
|
10.90
|
11.04
|
4.65
|
48,600
|
|
|
9/19/2016
|
-0.10 / -0.87%
|
11.50
|
11.50
|
10.90
|
11.40
|
11.20
|
4.87
|
39,600
|
|
|
9/16/2016
|
-0.20 / -1.71%
|
11.60
|
11.60
|
11.00
|
11.50
|
11.42
|
4.91
|
44,700
|
|
|
9/15/2016
|
-0.40 / -3.31%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.89
|
5.00
|
46,500
|
|
|