|
Closing price on 7/13/2016
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.20 |
| Volume |
32,400 |
| Split-adjusted Price |
4.35 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.35
|
32,400
|
|
|
7/12/2016
|
+0.20 / +2.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.28
|
4.35
|
36,300
|
|
|
7/11/2016
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.23
|
4.27
|
34,700
|
|
|
7/8/2016
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.38
|
4.40
|
21,200
|
|
|
7/7/2016
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.54
|
4.44
|
26,400
|
|
|
7/6/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.69
|
4.53
|
68,000
|
|
|
7/5/2016
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.60
|
10.71
|
4.53
|
125,100
|
|
|
7/4/2016
|
+0.50 / +4.95%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.56
|
4.53
|
90,500
|
|
|
7/1/2016
|
+0.30 / +2.88%
|
10.80
|
10.90
|
10.50
|
10.70
|
10.71
|
4.31
|
40,000
|
|
|
6/30/2016
|
-0.30 / -2.80%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.56
|
4.19
|
40,100
|
|
|
6/29/2016
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.30
|
10.70
|
10.72
|
4.31
|
21,600
|
|
|
6/28/2016
|
-0.50 / -4.39%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.97
|
4.39
|
27,600
|
|
|
6/27/2016
|
+0.70 / +6.54%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.64
|
4.59
|
25,300
|
|
|
6/24/2016
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.10
|
10.70
|
10.66
|
4.31
|
79,810
|
|
|
6/23/2016
|
-0.20 / -1.82%
|
10.90
|
11.10
|
10.80
|
10.80
|
10.90
|
4.35
|
50,800
|
|
|
6/22/2016
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.50
|
11.00
|
10.76
|
4.43
|
59,200
|
|
|
6/21/2016
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.50
|
11.00
|
10.78
|
4.43
|
53,200
|
|
|
6/20/2016
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.20
|
10.90
|
10.63
|
4.39
|
77,400
|
|
|
6/17/2016
|
-0.30 / -2.68%
|
11.00
|
11.10
|
10.40
|
10.90
|
10.79
|
4.39
|
61,400
|
|
|
6/16/2016
|
-0.10 / -0.88%
|
11.20
|
11.30
|
10.50
|
11.20
|
11.11
|
4.51
|
40,800
|
|
|
6/15/2016
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.00
|
11.30
|
11.26
|
4.55
|
50,900
|
|
|
6/14/2016
|
+0.60 / +5.61%
|
10.70
|
11.30
|
10.60
|
11.30
|
10.74
|
4.55
|
74,800
|
|
|
6/13/2016
|
+0.80 / +8.08%
|
10.00
|
10.80
|
10.00
|
10.70
|
10.34
|
4.31
|
134,448
|
|
|
6/10/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.86
|
3.99
|
97,200
|
|
|
6/9/2016
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.81
|
3.99
|
65,400
|
|
|
6/8/2016
|
+0.20 / +2.11%
|
9.50
|
9.90
|
9.50
|
9.70
|
9.73
|
3.91
|
120,800
|
|
|
6/7/2016
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
3.83
|
45,400
|
|
|
6/6/2016
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.71
|
43,300
|
|
|
6/3/2016
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.94
|
3.67
|
73,000
|
|
|
6/2/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.89
|
3.59
|
36,000
|
|
|