|
Closing price on 4/21/2016
|
|
| Open |
8.60 |
| High |
9.10 |
| Low |
8.60 |
| Volume |
24,700 |
| Split-adjusted Price |
3.55 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2016
|
+0.30 / +3.53%
|
8.60
|
9.10
|
8.60
|
8.80
|
8.95
|
3.55
|
24,700
|
|
|
4/20/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.51
|
3.43
|
46,900
|
|
|
4/19/2016
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.58
|
3.43
|
72,400
|
|
|
4/15/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.47
|
20,500
|
|
|
4/14/2016
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
3.47
|
7,100
|
|
|
4/13/2016
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.43
|
10,000
|
|
|
4/12/2016
|
-0.10 / -1.15%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.51
|
3.47
|
35,800
|
|
|
4/11/2016
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.61
|
3.51
|
8,100
|
|
|
4/8/2016
|
-0.20 / -2.30%
|
8.30
|
8.70
|
8.30
|
8.50
|
8.40
|
3.43
|
16,600
|
|
|
4/7/2016
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.62
|
3.51
|
88,200
|
|
|
4/6/2016
|
+0.30 / +3.61%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
3.47
|
1,100
|
|
|
4/5/2016
|
-0.30 / -3.49%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.40
|
3.35
|
6,500
|
|
|
4/4/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.48
|
3.47
|
60,100
|
|
|
4/1/2016
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.53
|
3.47
|
24,500
|
|
|
3/31/2016
|
-0.10 / -1.16%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.66
|
3.43
|
78,700
|
|
|
3/30/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.54
|
3.47
|
84,300
|
|
|
3/29/2016
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.59
|
3.47
|
58,300
|
|
|
3/28/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.54
|
3.43
|
29,700
|
|
|
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
|
|
|