|
Closing price on 3/14/2019
|
|
| Open |
13.90 |
| High |
15.00 |
| Low |
13.80 |
| Volume |
9,600 |
| Split-adjusted Price |
8.48 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2019
|
+0.20 / +1.45%
|
13.90
|
15.00
|
13.80
|
14.00
|
13.92
|
8.48
|
9,600
|
|
|
3/13/2019
|
-0.30 / -2.13%
|
13.80
|
13.90
|
13.50
|
13.80
|
13.68
|
8.36
|
9,600
|
|
|
3/12/2019
|
+0.30 / +2.17%
|
13.60
|
15.00
|
13.50
|
14.10
|
13.69
|
8.54
|
10,800
|
|
|
3/11/2019
|
-0.20 / -1.43%
|
13.80
|
13.90
|
13.50
|
13.80
|
13.77
|
8.36
|
10,400
|
|
|
3/8/2019
|
+0.20 / +1.45%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.91
|
8.48
|
9,100
|
|
|
3/7/2019
|
-0.20 / -1.43%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.91
|
8.36
|
8,500
|
|
|
3/6/2019
|
0.00 / 0.00%
|
14.00
|
15.10
|
14.00
|
14.00
|
14.06
|
8.48
|
9,800
|
|
|
3/5/2019
|
-0.20 / -1.41%
|
14.50
|
15.20
|
13.80
|
14.00
|
14.01
|
8.48
|
10,200
|
|
|
3/4/2019
|
+0.70 / +5.19%
|
14.50
|
14.50
|
13.50
|
14.20
|
13.99
|
8.60
|
10,000
|
|
|
3/1/2019
|
+0.10 / +0.75%
|
13.20
|
14.70
|
13.20
|
13.50
|
13.30
|
8.18
|
10,200
|
|
|
2/28/2019
|
-0.30 / -2.19%
|
13.60
|
13.60
|
13.20
|
13.40
|
13.31
|
8.12
|
9,600
|
|
|
2/27/2019
|
-1.00 / -6.80%
|
13.70
|
13.80
|
13.60
|
13.70
|
13.71
|
8.30
|
9,000
|
|
|
2/26/2019
|
+0.50 / +3.52%
|
13.70
|
14.70
|
13.40
|
14.70
|
13.58
|
8.90
|
6,800
|
|
|
2/25/2019
|
+0.20 / +1.43%
|
14.20
|
14.20
|
13.70
|
14.20
|
13.86
|
8.60
|
9,900
|
|
|
2/22/2019
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.80
|
14.00
|
14.00
|
8.48
|
10,400
|
|
|
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
|
|
|