|
Closing price on 4/26/2017
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
6,300 |
| Split-adjusted Price |
5.12 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2017
|
-0.40 / -3.23%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.90
|
5.12
|
6,300
|
|
|
4/25/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.29
|
0
|
|
|
4/24/2017
|
+0.60 / +5.08%
|
12.10
|
12.90
|
11.70
|
12.40
|
12.30
|
5.29
|
2,200
|
|
|
4/21/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.04
|
0
|
|
|
4/20/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
5.04
|
9,300
|
|
|
4/19/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.04
|
0
|
|
|
4/18/2017
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.61
|
5.04
|
2,300
|
|
|
4/17/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.70
|
11.70
|
11.77
|
5.00
|
27,100
|
|
|
4/14/2017
|
-1.30 / -10.00%
|
11.70
|
12.30
|
11.70
|
11.70
|
11.85
|
5.00
|
48,764
|
|
|
4/13/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.55
|
0
|
|
|
4/12/2017
|
+0.50 / +4.00%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.95
|
5.55
|
200
|
|
|
4/11/2017
|
-0.10 / -0.79%
|
12.80
|
12.80
|
11.50
|
12.50
|
12.60
|
5.34
|
900
|
|
|
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
|
|
|