|
Closing price on 3/25/2016
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
95,200 |
| Split-adjusted Price |
3.43 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2016
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.59
|
3.43
|
95,200
|
|
|
3/24/2016
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.69
|
3.47
|
74,300
|
|
|
3/23/2016
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.73
|
3.51
|
104,800
|
|
|
3/22/2016
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.88
|
3.55
|
64,100
|
|
|
3/21/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
3.59
|
80,900
|
|
|
3/18/2016
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.86
|
3.59
|
93,300
|
|
|
3/17/2016
|
+0.10 / +1.15%
|
8.70
|
9.00
|
8.60
|
8.80
|
8.73
|
3.55
|
164,800
|
|
|
3/16/2016
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.61
|
3.51
|
77,900
|
|
|
3/15/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.60
|
3.51
|
98,800
|
|
|
3/14/2016
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.69
|
3.51
|
62,900
|
|
|
3/11/2016
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.63
|
3.51
|
138,050
|
|
|
3/10/2016
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.70
|
3.47
|
73,700
|
|
|
3/9/2016
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
3.51
|
73,100
|
|
|
3/8/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.61
|
3.51
|
50,600
|
|
|
3/7/2016
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.76
|
3.51
|
69,900
|
|
|
3/4/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.74
|
3.55
|
68,700
|
|
|
3/3/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.83
|
3.55
|
118,300
|
|
|
3/2/2016
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
3.55
|
92,800
|
|
|
3/1/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
3.51
|
75,100
|
|
|
2/29/2016
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.71
|
3.51
|
72,700
|
|
|
2/26/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.70
|
3.55
|
68,100
|
|
|
2/25/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
3.55
|
105,500
|
|
|
2/24/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.78
|
3.55
|
66,200
|
|
|
2/23/2016
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.83
|
3.55
|
115,000
|
|
|
2/22/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.91
|
3.63
|
111,400
|
|
|
2/19/2016
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.91
|
3.63
|
112,800
|
|
|
2/18/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.88
|
3.59
|
62,300
|
|
|
2/17/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
3.59
|
101,400
|
|
|
2/16/2016
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.89
|
3.59
|
40,100
|
|
|
2/15/2016
|
+0.10 / +1.12%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.06
|
3.63
|
19,400
|
|
|