|
Closing price on 6/21/2018
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
14.80 |
| Volume |
12,300 |
| Split-adjusted Price |
8.74 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2018
|
-0.70 / -4.32%
|
15.50
|
15.50
|
14.80
|
15.50
|
15.48
|
8.74
|
12,300
|
|
|
6/20/2018
|
+1.20 / +8.00%
|
14.60
|
16.20
|
14.60
|
16.20
|
14.71
|
9.13
|
11,200
|
|
|
6/19/2018
|
+0.50 / +3.45%
|
14.30
|
15.00
|
14.30
|
15.00
|
14.31
|
8.46
|
20,300
|
|
|
6/18/2018
|
+0.80 / +5.84%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.40
|
8.18
|
15,800
|
|
|
6/15/2018
|
-1.00 / -5.99%
|
16.80
|
16.80
|
15.10
|
15.70
|
16.33
|
7.72
|
13,300
|
|
|
6/14/2018
|
-0.30 / -1.76%
|
16.90
|
16.90
|
16.30
|
16.70
|
16.79
|
8.22
|
11,100
|
|
|
6/13/2018
|
-0.90 / -5.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.36
|
10,000
|
|
|
6/12/2018
|
+1.40 / +8.48%
|
16.50
|
17.90
|
16.50
|
17.90
|
16.70
|
8.81
|
11,800
|
|
|
6/11/2018
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.20
|
16.50
|
16.57
|
8.12
|
16,100
|
|
|
6/8/2018
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.22
|
14,000
|
|
|
6/7/2018
|
-0.50 / -2.92%
|
17.00
|
17.30
|
16.60
|
16.60
|
16.99
|
8.17
|
17,600
|
|
|
6/6/2018
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.14
|
8.41
|
11,100
|
|
|
6/5/2018
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.07
|
8.46
|
15,000
|
|
|
6/4/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.36
|
9,000
|
|
|
6/1/2018
|
-0.40 / -2.30%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.00
|
8.36
|
17,300
|
|
|
5/31/2018
|
0.00 / 0.00%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.00
|
8.56
|
10,800
|
|
|
5/30/2018
|
+0.40 / +2.35%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.00
|
8.56
|
15,100
|
|
|
5/29/2018
|
-0.50 / -2.86%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.13
|
8.36
|
14,000
|
|
|
5/28/2018
|
-0.60 / -3.31%
|
16.70
|
17.50
|
16.70
|
17.50
|
17.03
|
8.61
|
17,050
|
|
|
5/25/2018
|
+1.50 / +9.04%
|
18.20
|
18.20
|
16.70
|
18.10
|
16.73
|
8.91
|
10,200
|
|
|
5/24/2018
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.17
|
10,000
|
|
|
5/23/2018
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.63
|
8.17
|
12,000
|
|
|
5/22/2018
|
-0.40 / -2.34%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.76
|
8.22
|
50,200
|
|
|
5/21/2018
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.80
|
17.10
|
17.09
|
8.41
|
16,600
|
|
|
5/18/2018
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.24
|
8.41
|
11,100
|
|
|
5/17/2018
|
-0.50 / -2.81%
|
17.90
|
17.90
|
17.30
|
17.30
|
17.78
|
8.51
|
25,100
|
|
|
5/16/2018
|
-0.40 / -2.20%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.91
|
8.76
|
28,000
|
|
|
5/15/2018
|
-0.30 / -1.62%
|
18.40
|
18.40
|
18.20
|
18.20
|
18.39
|
8.95
|
21,000
|
|
|
5/14/2018
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.20
|
18.50
|
18.51
|
9.10
|
28,100
|
|
|
5/11/2018
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.20
|
18.60
|
18.50
|
9.15
|
50,200
|
|
|