|
Closing price on 12/7/2015
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
64,500 |
| Split-adjusted Price |
3.79 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2015
|
-0.10 / -1.05%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.38
|
3.79
|
64,500
|
|
|
12/4/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.43
|
3.83
|
79,900
|
|
|
12/3/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.53
|
3.83
|
592,141
|
|
|
12/2/2015
|
+0.20 / +2.15%
|
10.00
|
10.00
|
9.40
|
9.50
|
9.56
|
3.83
|
100,800
|
|
|
12/1/2015
|
-0.10 / -1.06%
|
9.30
|
9.70
|
9.30
|
9.30
|
9.47
|
3.75
|
85,700
|
|
|
11/30/2015
|
-0.40 / -4.08%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.80
|
3.79
|
101,100
|
|
|
11/27/2015
|
-0.20 / -2.00%
|
10.20
|
10.20
|
9.80
|
9.80
|
10.00
|
3.95
|
78,300
|
|
|
11/26/2015
|
-0.20 / -1.96%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.01
|
4.03
|
73,700
|
|
|
11/25/2015
|
-0.70 / -6.42%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.14
|
4.11
|
148,800
|
|
|
11/24/2015
|
-0.10 / -0.91%
|
11.30
|
11.50
|
10.90
|
10.90
|
11.06
|
4.03
|
191,000
|
|
|
11/23/2015
|
+0.10 / +0.92%
|
11.00
|
11.50
|
10.90
|
11.00
|
11.08
|
4.07
|
216,700
|
|
|
11/20/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.90
|
4.03
|
87,800
|
|
|
11/19/2015
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.91
|
4.03
|
177,200
|
|
|
11/18/2015
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.77
|
3.99
|
130,400
|
|
|
11/17/2015
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.61
|
3.96
|
84,100
|
|
|
11/16/2015
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.59
|
3.88
|
75,100
|
|
|
11/13/2015
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.71
|
3.92
|
104,900
|
|
|
11/12/2015
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.69
|
3.99
|
120,500
|
|
|
11/11/2015
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.77
|
3.99
|
84,900
|
|
|
11/10/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.90
|
4.03
|
114,600
|
|
|
11/9/2015
|
0.00 / 0.00%
|
10.60
|
11.10
|
10.50
|
10.90
|
10.92
|
4.03
|
68,123
|
|
|
11/6/2015
|
+0.20 / +1.87%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.86
|
4.03
|
177,200
|
|
|
11/5/2015
|
+0.10 / +0.94%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.72
|
3.96
|
91,900
|
|
|
11/4/2015
|
-0.20 / -1.85%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.81
|
3.92
|
115,100
|
|
|
11/3/2015
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.71
|
3.99
|
121,600
|
|
|
11/2/2015
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.80
|
3.96
|
66,600
|
|
|
10/30/2015
|
-0.20 / -1.82%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.94
|
3.99
|
31,614
|
|
|
10/29/2015
|
-0.10 / -0.90%
|
11.30
|
11.30
|
10.80
|
11.00
|
10.98
|
4.07
|
104,720
|
|
|
10/28/2015
|
+0.10 / +0.91%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.10
|
4.10
|
235,630
|
|
|
10/27/2015
|
+0.20 / +1.85%
|
10.90
|
11.10
|
10.70
|
11.00
|
10.93
|
4.07
|
115,700
|
|
|