|
Closing price on 2/21/2019
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
10,100 |
| Split-adjusted Price |
8.54 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2019
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.09
|
8.54
|
10,100
|
|
|
2/20/2019
|
-0.40 / -2.76%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.16
|
8.54
|
10,700
|
|
|
2/19/2019
|
-0.50 / -3.33%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.53
|
8.78
|
10,100
|
|
|
2/18/2019
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.79
|
9.08
|
10,100
|
|
|
2/15/2019
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.70
|
15.00
|
14.84
|
9.08
|
10,400
|
|
|
2/14/2019
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.05
|
9.14
|
10,400
|
|
|
2/13/2019
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.31
|
9.21
|
9,800
|
|
|
2/12/2019
|
-0.40 / -2.52%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.52
|
9.39
|
10,600
|
|
|
2/11/2019
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.50
|
15.90
|
15.72
|
9.63
|
10,200
|
|
|
2/1/2019
|
+0.90 / +6.00%
|
14.00
|
16.00
|
14.00
|
15.90
|
14.49
|
9.63
|
6,000
|
|
|
1/31/2019
|
+1.20 / +8.70%
|
14.00
|
15.00
|
13.20
|
15.00
|
13.49
|
9.08
|
6,700
|
|
|
1/30/2019
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.36
|
200
|
|
|
1/29/2019
|
+1.00 / +7.94%
|
12.50
|
13.80
|
12.50
|
13.60
|
13.08
|
8.24
|
10,300
|
|
|
1/28/2019
|
-0.20 / -1.56%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.53
|
7.63
|
10,000
|
|
|
1/25/2019
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.40
|
12.80
|
12.52
|
7.75
|
10,300
|
|
|
1/24/2019
|
-0.20 / -1.54%
|
12.70
|
12.90
|
12.60
|
12.80
|
12.73
|
7.75
|
10,100
|
|
|
1/23/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.91
|
7.87
|
10,300
|
|
|
1/22/2019
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.60
|
13.00
|
12.77
|
7.87
|
10,100
|
|
|
1/21/2019
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.83
|
7.87
|
10,500
|
|
|
1/18/2019
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.88
|
7.87
|
9,700
|
|
|
1/17/2019
|
-0.80 / -5.80%
|
13.00
|
13.20
|
12.80
|
13.00
|
12.91
|
7.87
|
10,400
|
|
|
1/16/2019
|
+0.50 / +3.76%
|
12.60
|
13.80
|
12.50
|
13.80
|
12.67
|
8.36
|
10,600
|
|
|
1/15/2019
|
+0.90 / +7.26%
|
12.10
|
13.30
|
12.00
|
13.30
|
12.23
|
8.05
|
10,300
|
|
|
1/14/2019
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.11
|
7.51
|
10,500
|
|
|
1/11/2019
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.60
|
12.30
|
12.09
|
7.45
|
9,900
|
|
|
1/10/2019
|
-0.20 / -1.60%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.21
|
7.45
|
10,900
|
|
|
1/9/2019
|
-0.50 / -3.85%
|
12.50
|
12.80
|
12.00
|
12.50
|
12.59
|
7.57
|
10,200
|
|
|
1/8/2019
|
+1.00 / +8.33%
|
11.80
|
13.00
|
11.80
|
13.00
|
11.90
|
7.87
|
10,700
|
|
|
1/7/2019
|
+0.30 / +2.56%
|
12.20
|
12.20
|
11.00
|
12.00
|
11.97
|
7.27
|
11,800
|
|
|
1/4/2019
|
-0.80 / -6.40%
|
12.40
|
12.40
|
11.70
|
11.70
|
12.28
|
7.09
|
10,900
|
|
|