|
Closing price on 4/10/2017
|
|
| Open |
12.50 |
| High |
12.90 |
| Low |
11.60 |
| Volume |
500 |
| Split-adjusted Price |
5.38 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2017
|
0.00 / 0.00%
|
12.50
|
12.90
|
11.60
|
12.60
|
12.42
|
5.38
|
500
|
|
|
4/7/2017
|
+0.10 / +0.80%
|
12.50
|
13.00
|
12.50
|
12.60
|
12.63
|
5.38
|
1,700
|
|
|
4/5/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.34
|
0
|
|
|
4/4/2017
|
+0.70 / +5.93%
|
11.80
|
12.50
|
11.80
|
12.50
|
11.98
|
5.34
|
4,800
|
|
|
4/3/2017
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.04
|
4,100
|
|
|
3/31/2017
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.70
|
11.90
|
11.72
|
5.08
|
7,859
|
|
|
3/30/2017
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.93
|
5.08
|
1,600
|
|
|
3/29/2017
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.12
|
100
|
|
|
3/28/2017
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.10
|
11.60
|
11.41
|
4.95
|
2,000
|
|
|
3/27/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.95
|
6,300
|
|
|
3/24/2017
|
-0.30 / -2.52%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.45
|
4.95
|
4,700
|
|
|
3/23/2017
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.08
|
100
|
|
|
3/22/2017
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.52
|
4.91
|
6,000
|
|
|
3/21/2017
|
0.00 / 0.00%
|
11.20
|
11.70
|
11.20
|
11.60
|
11.35
|
4.95
|
3,100
|
|
|
3/20/2017
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.95
|
2,000
|
|
|
3/17/2017
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.00
|
100
|
|
|
3/16/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.42
|
4.87
|
4,800
|
|
|
3/15/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.87
|
2,000
|
|
|
3/14/2017
|
-0.50 / -4.20%
|
11.40
|
11.70
|
11.40
|
11.40
|
11.40
|
4.87
|
11,200
|
|
|
3/13/2017
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.08
|
100
|
|
|
3/10/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.91
|
0
|
|
|
3/9/2017
|
-0.10 / -0.86%
|
11.80
|
11.90
|
11.50
|
11.50
|
11.59
|
4.91
|
800
|
|
|
3/8/2017
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.40
|
4.95
|
300
|
|
|
3/7/2017
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.47
|
4.87
|
1,500
|
|
|
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
|
|
|