|
Closing price on 12/7/2017
|
|
| Open |
12.00 |
| High |
12.30 |
| Low |
11.90 |
| Volume |
10,000 |
| Split-adjusted Price |
6.05 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2017
|
-0.10 / -0.81%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.04
|
6.05
|
10,000
|
|
|
12/6/2017
|
-0.10 / -0.80%
|
12.00
|
12.40
|
11.90
|
12.40
|
11.97
|
6.10
|
11,170
|
|
|
12/5/2017
|
0.00 / 0.00%
|
12.00
|
12.50
|
11.90
|
12.50
|
11.97
|
6.15
|
13,100
|
|
|
12/4/2017
|
+0.20 / +1.63%
|
12.50
|
12.50
|
11.80
|
12.50
|
11.96
|
6.15
|
14,200
|
|
|
12/1/2017
|
-0.20 / -1.60%
|
12.10
|
12.30
|
11.90
|
12.30
|
11.96
|
6.05
|
13,100
|
|
|
11/30/2017
|
+0.10 / +0.81%
|
12.10
|
12.50
|
11.90
|
12.50
|
11.99
|
6.15
|
14,200
|
|
|
11/29/2017
|
0.00 / 0.00%
|
12.10
|
12.40
|
11.90
|
12.40
|
12.02
|
6.10
|
12,500
|
|
|
11/28/2017
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.10
|
6.10
|
7,100
|
|
|
11/27/2017
|
+0.20 / +1.64%
|
12.60
|
12.60
|
11.80
|
12.40
|
11.98
|
6.10
|
9,430
|
|
|
11/24/2017
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.80
|
12.20
|
11.90
|
6.00
|
11,100
|
|
|
11/23/2017
|
+0.10 / +0.83%
|
11.90
|
12.10
|
11.70
|
12.10
|
11.98
|
5.95
|
20,400
|
|
|
11/22/2017
|
-0.40 / -3.23%
|
12.00
|
12.60
|
12.00
|
12.00
|
12.01
|
5.90
|
13,100
|
|
|
11/21/2017
|
+0.40 / +3.33%
|
12.00
|
12.40
|
11.70
|
12.40
|
11.88
|
6.10
|
9,100
|
|
|
11/20/2017
|
-0.10 / -0.83%
|
11.80
|
12.60
|
11.70
|
12.00
|
11.98
|
5.90
|
21,600
|
|
|
11/17/2017
|
-0.40 / -3.20%
|
12.70
|
12.80
|
11.80
|
12.10
|
12.02
|
5.95
|
19,700
|
|
|
11/16/2017
|
+0.10 / +0.81%
|
12.70
|
12.70
|
12.00
|
12.50
|
12.37
|
6.15
|
22,200
|
|
|
11/15/2017
|
+0.20 / +1.64%
|
12.00
|
12.40
|
11.60
|
12.40
|
11.82
|
6.10
|
16,100
|
|
|
11/14/2017
|
-0.80 / -6.15%
|
12.00
|
13.20
|
11.90
|
12.20
|
12.00
|
6.00
|
9,610
|
|
|
11/13/2017
|
+0.30 / +2.36%
|
13.10
|
13.10
|
11.70
|
13.00
|
11.92
|
6.40
|
11,200
|
|
|
11/10/2017
|
-0.50 / -3.79%
|
12.30
|
13.70
|
12.10
|
12.70
|
12.32
|
6.25
|
11,300
|
|
|
11/9/2017
|
-0.10 / -0.75%
|
14.00
|
14.00
|
12.10
|
13.20
|
12.36
|
6.49
|
9,200
|
|
|
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
|
|
|