|
Closing price on 5/18/2016
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
63,500 |
| Split-adjusted Price |
3.55 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2016
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.97
|
3.55
|
63,500
|
|
|
5/17/2016
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
8.90
|
8.90
|
3.59
|
36,500
|
|
|
5/16/2016
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.77
|
3.59
|
35,500
|
|
|
5/13/2016
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.89
|
3.47
|
34,100
|
|
|
5/12/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.10
|
8.90
|
8.90
|
3.59
|
56,500
|
|
|
5/11/2016
|
+0.10 / +1.14%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.93
|
3.59
|
74,400
|
|
|
5/10/2016
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.64
|
3.55
|
44,400
|
|
|
5/9/2016
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.80
|
3.51
|
43,900
|
|
|
5/6/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.89
|
3.59
|
29,200
|
|
|
5/5/2016
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.89
|
3.59
|
31,700
|
|
|
5/4/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.50
|
9.00
|
8.84
|
3.63
|
44,100
|
|
|
4/29/2016
|
+0.40 / +4.65%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.54
|
3.63
|
45,500
|
|
|
4/28/2016
|
-0.20 / -2.27%
|
9.00
|
9.00
|
8.00
|
8.60
|
8.97
|
3.47
|
40,900
|
|
|
4/27/2016
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.50
|
8.80
|
9.04
|
3.55
|
75,400
|
|
|
4/26/2016
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.07
|
3.71
|
51,200
|
|
|
4/25/2016
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.35
|
3.71
|
47,900
|
|
|
4/22/2016
|
+0.50 / +5.68%
|
8.80
|
9.30
|
8.80
|
9.30
|
8.98
|
3.75
|
134,500
|
|
|
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
|
|
|