|
Closing price on 3/6/2017
|
|
| Open |
11.20 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
200 |
| Split-adjusted Price |
4.87 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2017
|
-0.30 / -2.56%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.30
|
4.87
|
200
|
|
|
3/3/2017
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.10
|
11.70
|
11.33
|
5.00
|
8,005
|
|
|
3/2/2017
|
-0.10 / -0.87%
|
11.90
|
11.90
|
10.80
|
11.40
|
10.95
|
4.87
|
1,100
|
|
|
3/1/2017
|
-0.50 / -4.17%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.30
|
4.91
|
200
|
|
|
2/28/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.12
|
0
|
|
|
2/27/2017
|
+0.90 / +8.11%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.75
|
5.12
|
200
|
|
|
2/24/2017
|
-0.80 / -6.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.74
|
6,900
|
|
|
2/23/2017
|
+0.70 / +6.25%
|
11.20
|
11.90
|
11.00
|
11.90
|
11.22
|
5.08
|
3,300
|
|
|
2/22/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.78
|
0
|
|
|
2/21/2017
|
+0.30 / +2.75%
|
10.90
|
11.30
|
10.90
|
11.20
|
10.97
|
4.78
|
8,100
|
|
|
2/20/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.65
|
1,700
|
|
|
2/17/2017
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.88
|
4.65
|
2,200
|
|
|
2/16/2017
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.74
|
4.57
|
7,500
|
|
|
2/15/2017
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.77
|
4.57
|
7,100
|
|
|
2/14/2017
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.79
|
4.61
|
5,500
|
|
|
2/13/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.65
|
0
|
|
|
2/10/2017
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.71
|
4.65
|
20,500
|
|
|
2/9/2017
|
0.00 / 0.00%
|
10.60
|
11.40
|
10.60
|
10.70
|
10.70
|
4.57
|
41,200
|
|
|
2/8/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.79
|
4.57
|
700
|
|
|
2/7/2017
|
-0.40 / -3.60%
|
11.10
|
11.10
|
10.70
|
10.70
|
11.03
|
4.57
|
31,200
|
|
|
2/6/2017
|
-1.20 / -9.76%
|
11.20
|
11.80
|
11.10
|
11.10
|
11.16
|
4.74
|
1,600
|
|
|
2/3/2017
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.25
|
0
|
|
|
2/2/2017
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.25
|
0
|
|
|
1/25/2017
|
+0.90 / +7.89%
|
11.80
|
12.30
|
11.80
|
12.30
|
11.98
|
5.25
|
400
|
|
|
1/24/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.87
|
4,700
|
|
|
1/23/2017
|
+0.60 / +5.56%
|
10.80
|
11.40
|
10.80
|
11.40
|
10.80
|
4.87
|
3,100
|
|
|
1/20/2017
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.79
|
4.61
|
4,100
|
|
|
1/19/2017
|
+0.10 / +0.92%
|
10.70
|
11.50
|
10.70
|
11.00
|
10.79
|
4.70
|
10,700
|
|
|
1/18/2017
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.65
|
600
|
|
|
1/17/2017
|
-0.20 / -1.79%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
4.70
|
300
|
|
|