|
Closing price on 2/5/2018
|
|
| Open |
13.40 |
| High |
14.20 |
| Low |
13.20 |
| Volume |
22,000 |
| Split-adjusted Price |
6.94 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2018
|
0.00 / 0.00%
|
13.40
|
14.20
|
13.20
|
14.10
|
13.33
|
6.94
|
22,000
|
|
|
2/2/2018
|
-0.10 / -0.70%
|
13.50
|
14.10
|
13.30
|
14.10
|
13.48
|
6.94
|
27,700
|
|
|
2/1/2018
|
-0.10 / -0.70%
|
13.70
|
14.20
|
12.90
|
14.20
|
13.50
|
6.99
|
22,370
|
|
|
1/31/2018
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.30
|
14.30
|
13.46
|
7.04
|
22,200
|
|
|
1/30/2018
|
0.00 / 0.00%
|
13.40
|
14.30
|
13.20
|
14.30
|
13.31
|
7.04
|
21,100
|
|
|
1/29/2018
|
+0.30 / +2.14%
|
13.70
|
14.30
|
13.60
|
14.30
|
13.70
|
7.04
|
20,100
|
|
|
1/26/2018
|
-0.20 / -1.41%
|
14.00
|
14.00
|
13.70
|
14.00
|
13.81
|
6.89
|
18,900
|
|
|
1/25/2018
|
-0.80 / -5.33%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.20
|
6.99
|
21,200
|
|
|
1/24/2018
|
-0.60 / -3.85%
|
14.20
|
15.60
|
14.10
|
15.00
|
14.47
|
7.38
|
24,100
|
|
|
1/23/2018
|
+1.00 / +6.85%
|
14.60
|
15.80
|
13.90
|
15.60
|
14.21
|
7.68
|
15,600
|
|
|
1/22/2018
|
-0.10 / -0.68%
|
14.20
|
14.60
|
14.00
|
14.60
|
14.10
|
7.18
|
12,100
|
|
|
1/19/2018
|
-0.40 / -2.65%
|
14.20
|
14.90
|
13.90
|
14.70
|
14.11
|
7.23
|
18,700
|
|
|
1/18/2018
|
+0.30 / +2.03%
|
14.30
|
15.10
|
14.10
|
15.10
|
14.29
|
7.43
|
13,620
|
|
|
1/17/2018
|
-0.10 / -0.67%
|
14.30
|
14.90
|
14.10
|
14.80
|
14.26
|
7.28
|
12,000
|
|
|
1/16/2018
|
+0.30 / +2.05%
|
14.30
|
15.00
|
14.20
|
14.90
|
14.35
|
7.33
|
16,700
|
|
|
1/15/2018
|
-0.70 / -4.58%
|
15.50
|
15.50
|
14.60
|
14.60
|
14.75
|
7.18
|
16,700
|
|
|
1/12/2018
|
+0.40 / +2.68%
|
15.20
|
15.60
|
14.50
|
15.30
|
14.82
|
7.53
|
17,800
|
|
|
1/11/2018
|
+0.50 / +3.47%
|
14.90
|
15.80
|
14.00
|
14.90
|
14.43
|
7.33
|
1,720
|
|
|
1/10/2018
|
+0.80 / +5.88%
|
13.60
|
14.60
|
13.60
|
14.40
|
14.09
|
7.09
|
14,000
|
|
|
1/9/2018
|
+0.40 / +3.03%
|
13.90
|
13.90
|
12.70
|
13.60
|
12.89
|
6.69
|
8,600
|
|
|
1/8/2018
|
-0.10 / -0.75%
|
12.90
|
13.40
|
12.70
|
13.20
|
12.85
|
6.49
|
9,200
|
|
|
1/5/2018
|
-0.10 / -0.75%
|
12.40
|
13.30
|
12.30
|
13.30
|
12.39
|
6.54
|
9,100
|
|
|
1/4/2018
|
-0.10 / -0.74%
|
13.00
|
13.40
|
12.60
|
13.40
|
12.80
|
6.59
|
9,200
|
|
|
1/3/2018
|
-0.30 / -2.17%
|
13.00
|
13.50
|
12.70
|
13.50
|
12.87
|
6.64
|
9,500
|
|
|
1/2/2018
|
-0.10 / -0.72%
|
13.20
|
13.80
|
12.70
|
13.80
|
12.87
|
6.79
|
10,000
|
|
|
12/29/2017
|
+1.10 / +8.59%
|
12.30
|
13.90
|
12.20
|
13.90
|
12.36
|
6.84
|
12,300
|
|
|
12/28/2017
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.20
|
12.80
|
12.32
|
6.30
|
13,200
|
|
|
12/27/2017
|
+0.40 / +3.17%
|
12.30
|
13.00
|
12.10
|
13.00
|
12.28
|
6.40
|
12,616
|
|
|
12/26/2017
|
+0.40 / +3.28%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.50
|
6.20
|
4,100
|
|
|
12/25/2017
|
0.00 / 0.00%
|
12.10
|
12.60
|
11.90
|
12.20
|
12.02
|
6.00
|
18,573
|
|
|