|
Closing price on 11/8/2017
|
|
| Open |
12.80 |
| High |
13.90 |
| Low |
12.60 |
| Volume |
14,300 |
| Split-adjusted Price |
6.54 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2017
|
-0.50 / -3.62%
|
12.80
|
13.90
|
12.60
|
13.30
|
12.71
|
6.54
|
14,300
|
|
|
11/7/2017
|
+0.10 / +0.73%
|
14.20
|
14.70
|
12.50
|
13.80
|
12.78
|
6.79
|
12,800
|
|
|
11/6/2017
|
+0.10 / +0.74%
|
14.00
|
14.80
|
12.40
|
13.70
|
12.61
|
6.74
|
11,600
|
|
|
11/3/2017
|
-0.40 / -2.86%
|
12.90
|
13.80
|
12.70
|
13.60
|
12.85
|
6.69
|
11,500
|
|
|
11/2/2017
|
+1.20 / +9.38%
|
12.40
|
14.00
|
12.30
|
14.00
|
12.54
|
6.89
|
14,900
|
|
|
11/1/2017
|
-0.10 / -0.78%
|
12.30
|
12.90
|
12.10
|
12.80
|
12.29
|
6.30
|
13,600
|
|
|
10/31/2017
|
+0.70 / +5.74%
|
11.70
|
12.90
|
11.70
|
12.90
|
11.83
|
6.35
|
11,000
|
|
|
10/30/2017
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.09
|
6.00
|
13,706
|
|
|
10/27/2017
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.80
|
12.30
|
11.97
|
6.05
|
11,700
|
|
|
10/26/2017
|
-0.10 / -0.81%
|
12.70
|
12.80
|
12.00
|
12.30
|
12.18
|
6.05
|
15,200
|
|
|
10/25/2017
|
+0.10 / +0.81%
|
12.20
|
12.70
|
11.90
|
12.40
|
12.14
|
6.10
|
18,900
|
|
|
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
|
|
|