|
Closing price on 10/9/2017
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
10.70 |
| Volume |
14,300 |
| Split-adjusted Price |
5.56 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/12/2017
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.41
|
130
|
|
|
9/11/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.17
|
0
|
|
|
9/8/2017
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.17
|
200
|
|
|
9/7/2017
|
+0.20 / +1.89%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.53
|
5.31
|
1,100
|
|
|
9/6/2017
|
-0.50 / -4.50%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.42
|
5.22
|
1,100
|
|
|
9/5/2017
|
+0.20 / +1.83%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.46
|
110
|
|
|
9/1/2017
|
+0.30 / +2.83%
|
10.30
|
11.00
|
10.30
|
10.90
|
10.93
|
5.36
|
12,500
|
|
|
8/31/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.22
|
1,100
|
|
|
8/30/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.75
|
5.22
|
4,030
|
|
|
8/29/2017
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.22
|
270
|
|
|
8/28/2017
|
-0.20 / -1.87%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.54
|
5.17
|
26,000
|
|
|