|
Closing price on 11/17/2016
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
35,800 |
| Split-adjusted Price |
5.08 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2016
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
11.90
|
12.00
|
5.08
|
35,800
|
|
|
11/16/2016
|
+0.80 / +7.14%
|
11.20
|
12.20
|
11.20
|
12.00
|
11.54
|
5.12
|
38,971
|
|
|
11/15/2016
|
+0.10 / +0.90%
|
11.10
|
11.50
|
11.10
|
11.20
|
11.27
|
4.78
|
52,900
|
|
|
11/14/2016
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
4.74
|
39,000
|
|
|
11/11/2016
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
10.98
|
4.74
|
48,700
|
|
|
11/10/2016
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
4.70
|
29,500
|
|
|
11/9/2016
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.90
|
4.65
|
48,000
|
|
|
11/8/2016
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.99
|
4.70
|
44,300
|
|
|
11/7/2016
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.92
|
4.70
|
43,800
|
|
|
11/4/2016
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.93
|
4.70
|
50,100
|
|
|
11/3/2016
|
+0.20 / +1.85%
|
10.80
|
11.20
|
10.80
|
11.00
|
10.80
|
4.70
|
71,700
|
|
|
11/2/2016
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.90
|
4.61
|
50,200
|
|
|
11/1/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.65
|
54,200
|
|
|
10/31/2016
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.94
|
4.65
|
49,500
|
|
|
10/28/2016
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.93
|
4.70
|
46,700
|
|
|
10/27/2016
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.89
|
4.65
|
23,000
|
|
|
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
|
|
|