|
Closing price on 5/8/2018
|
|
| Open |
18.50 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
50,200 |
| Split-adjusted Price |
9.35 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2018
|
+0.40 / +2.15%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.50
|
9.35
|
50,200
|
|
|
5/7/2018
|
+0.10 / +0.54%
|
18.30
|
18.60
|
18.30
|
18.60
|
18.50
|
9.15
|
50,400
|
|
|
5/4/2018
|
-0.70 / -3.65%
|
18.70
|
18.70
|
18.50
|
18.50
|
18.62
|
9.10
|
50,200
|
|
|
5/3/2018
|
+0.50 / +2.67%
|
19.40
|
19.50
|
19.20
|
19.20
|
19.37
|
9.45
|
50,100
|
|
|
5/2/2018
|
+1.60 / +9.36%
|
16.60
|
18.70
|
15.50
|
18.70
|
17.86
|
9.20
|
48,900
|
|
|
4/27/2018
|
+0.20 / +1.18%
|
18.30
|
18.30
|
16.80
|
17.10
|
16.91
|
8.41
|
13,500
|
|
|
4/26/2018
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.90
|
16.90
|
17.11
|
8.32
|
6,100
|
|
|
4/24/2018
|
+1.10 / +6.92%
|
17.30
|
17.30
|
16.70
|
17.00
|
17.19
|
8.36
|
13,100
|
|
|
4/23/2018
|
-1.50 / -8.62%
|
17.70
|
17.70
|
15.90
|
15.90
|
17.02
|
7.82
|
17,200
|
|
|
4/20/2018
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.53
|
8.56
|
10,900
|
|
|
4/19/2018
|
-0.50 / -2.79%
|
17.50
|
17.90
|
17.40
|
17.40
|
17.58
|
8.56
|
29,000
|
|
|
4/18/2018
|
+0.20 / +1.13%
|
17.90
|
17.90
|
17.40
|
17.90
|
17.81
|
8.81
|
8,500
|
|
|
4/17/2018
|
-0.10 / -0.56%
|
17.80
|
17.80
|
16.90
|
17.70
|
17.77
|
8.71
|
75,000
|
|
|
4/16/2018
|
-0.10 / -0.56%
|
17.80
|
17.80
|
16.80
|
17.80
|
17.57
|
8.76
|
27,300
|
|
|
4/13/2018
|
+0.50 / +2.87%
|
18.80
|
18.80
|
15.80
|
17.90
|
17.93
|
8.81
|
21,900
|
|
|
4/12/2018
|
+0.20 / +1.16%
|
17.70
|
17.90
|
17.00
|
17.40
|
17.31
|
8.56
|
26,100
|
|
|
4/11/2018
|
-0.30 / -1.71%
|
17.80
|
17.80
|
16.60
|
17.20
|
17.09
|
8.46
|
27,500
|
|
|
4/10/2018
|
+0.10 / +0.57%
|
17.60
|
18.00
|
17.00
|
17.50
|
17.34
|
8.61
|
32,400
|
|
|
4/9/2018
|
-0.50 / -2.79%
|
17.70
|
17.80
|
16.20
|
17.40
|
17.44
|
8.56
|
32,300
|
|
|
4/6/2018
|
-1.10 / -5.79%
|
19.80
|
19.80
|
17.10
|
17.90
|
17.97
|
8.81
|
35,500
|
|
|
4/5/2018
|
-0.40 / -2.06%
|
19.90
|
21.30
|
17.50
|
19.00
|
19.46
|
9.35
|
100,100
|
|
|
4/4/2018
|
+1.30 / +7.18%
|
18.50
|
19.90
|
18.50
|
19.40
|
19.78
|
9.55
|
88,400
|
|
|
4/3/2018
|
+1.60 / +9.70%
|
16.70
|
18.10
|
16.60
|
18.10
|
17.42
|
8.91
|
52,100
|
|
|
4/2/2018
|
+0.40 / +2.48%
|
16.10
|
16.50
|
15.20
|
16.50
|
16.08
|
8.12
|
22,200
|
|
|
3/30/2018
|
+0.20 / +1.26%
|
15.90
|
16.40
|
15.00
|
16.10
|
15.42
|
7.92
|
24,200
|
|
|
3/29/2018
|
+0.70 / +4.61%
|
15.00
|
15.90
|
14.90
|
15.90
|
14.99
|
7.82
|
17,004
|
|
|
3/28/2018
|
+0.30 / +2.01%
|
15.00
|
15.20
|
14.80
|
15.20
|
14.92
|
7.48
|
28,400
|
|
|
3/27/2018
|
+0.20 / +1.36%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.69
|
7.33
|
26,900
|
|
|
3/26/2018
|
-0.20 / -1.34%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.65
|
7.23
|
6,000
|
|
|
3/23/2018
|
-0.20 / -1.32%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.71
|
7.33
|
34,500
|
|
|