|
Closing price on 5/12/2017
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
12.30 |
| Volume |
16,200 |
| Split-adjusted Price |
5.38 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2017
|
+0.30 / +2.44%
|
12.50
|
12.60
|
12.30
|
12.60
|
12.33
|
5.38
|
16,200
|
|
|
5/11/2017
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.38
|
5.25
|
15,300
|
|
|
5/10/2017
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.30
|
5.29
|
18,300
|
|
|
5/9/2017
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.25
|
14,900
|
|
|
5/8/2017
|
0.00 / 0.00%
|
11.80
|
12.30
|
11.80
|
12.30
|
11.80
|
5.25
|
4,200
|
|
|
5/5/2017
|
+0.30 / +2.50%
|
11.90
|
12.30
|
11.90
|
12.30
|
11.91
|
5.25
|
3,300
|
|
|
5/4/2017
|
-0.20 / -1.64%
|
12.60
|
12.80
|
12.00
|
12.00
|
12.12
|
5.12
|
2,200
|
|
|
5/3/2017
|
-0.20 / -1.61%
|
11.70
|
12.20
|
11.70
|
12.20
|
11.95
|
5.21
|
200
|
|
|
4/28/2017
|
+0.40 / +3.33%
|
12.40
|
12.70
|
11.80
|
12.40
|
12.00
|
5.29
|
2,900
|
|
|
4/27/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.12
|
0
|
|
|
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
|
|
|