|
Closing price on 10/7/2016
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
9.80 |
| Volume |
60,600 |
| Split-adjusted Price |
4.48 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/14/2016
|
-0.10 / -0.82%
|
12.30
|
12.30
|
11.90
|
12.10
|
12.19
|
5.17
|
28,000
|
|
|
9/13/2016
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.21
|
5.21
|
26,800
|
|
|
9/12/2016
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.23
|
5.21
|
35,920
|
|
|
9/9/2016
|
-0.40 / -3.17%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.28
|
5.21
|
68,600
|
|
|
9/8/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.20
|
12.60
|
12.46
|
5.38
|
37,100
|
|
|
9/7/2016
|
-0.20 / -1.56%
|
13.30
|
13.30
|
12.60
|
12.60
|
12.80
|
5.38
|
24,700
|
|
|
9/6/2016
|
+0.20 / +1.59%
|
12.50
|
12.80
|
12.40
|
12.80
|
12.55
|
5.47
|
33,700
|
|
|
9/5/2016
|
+0.40 / +3.28%
|
12.30
|
13.30
|
12.30
|
12.60
|
12.46
|
5.38
|
39,800
|
|
|
9/1/2016
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.20
|
12.24
|
5.21
|
28,900
|
|
|
8/31/2016
|
-0.40 / -3.17%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.46
|
5.21
|
26,200
|
|
|
8/30/2016
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.49
|
5.38
|
22,200
|
|
|
8/29/2016
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.10
|
12.60
|
12.32
|
5.38
|
39,100
|
|
|
8/26/2016
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.30
|
12.50
|
12.52
|
5.34
|
32,400
|
|
|