|
Closing price on 6/4/2018
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
9,000 |
| Split-adjusted Price |
8.36 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/10/2018
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.10
|
50,100
|
|
|
5/9/2018
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.50
|
9.35
|
50,100
|
|
|
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
|
|
|