|
Closing price on 7/14/2015
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
42,000 |
| Split-adjusted Price |
3.22 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.69
|
3.22
|
42,000
|
|
|
7/13/2015
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.61
|
3.22
|
33,000
|
|
|
7/10/2015
|
+0.40 / +4.88%
|
8.50
|
8.60
|
8.20
|
8.60
|
8.50
|
3.18
|
51,400
|
|
|
7/9/2015
|
-0.10 / -1.20%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.41
|
3.03
|
44,000
|
|
|
7/8/2015
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.44
|
3.07
|
53,500
|
|
|
7/7/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.14
|
41,500
|
|
|
7/6/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
3.14
|
61,500
|
|
|
7/3/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
3.14
|
31,000
|
|
|
7/2/2015
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.43
|
3.14
|
27,000
|
|
|
7/1/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.32
|
3.07
|
12,000
|
|
|
6/30/2015
|
+0.10 / +1.22%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.37
|
3.07
|
28,300
|
|
|
6/29/2015
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
3.03
|
25,000
|
|
|
6/26/2015
|
-0.10 / -1.19%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.40
|
3.07
|
32,000
|
|
|
6/25/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.33
|
3.11
|
28,000
|
|
|
6/24/2015
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.33
|
3.11
|
28,000
|
|
|
6/23/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.15
|
3.03
|
22,200
|
|
|
6/22/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.21
|
3.03
|
27,000
|
|
|
6/19/2015
|
-0.30 / -3.53%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.47
|
3.03
|
29,000
|
|
|
6/18/2015
|
-0.60 / -6.59%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.42
|
3.14
|
26,000
|
|
|
6/17/2015
|
+0.80 / +9.64%
|
8.60
|
9.10
|
8.60
|
9.10
|
8.60
|
3.36
|
1,100
|
|
|
6/16/2015
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.42
|
3.07
|
27,000
|
|
|
6/15/2015
|
-0.30 / -3.45%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.55
|
3.11
|
31,000
|
|
|
6/12/2015
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.40
|
8.70
|
8.60
|
3.22
|
31,000
|
|
|
6/11/2015
|
+0.20 / +2.38%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.55
|
3.18
|
25,000
|
|
|
6/10/2015
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.51
|
3.11
|
32,200
|
|
|
6/9/2015
|
-0.40 / -4.44%
|
8.70
|
9.00
|
8.60
|
8.60
|
8.67
|
3.18
|
26,000
|
|
|
6/8/2015
|
+0.60 / +7.14%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.56
|
3.33
|
28,100
|
|
|
6/5/2015
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.30
|
8.40
|
8.42
|
3.11
|
35,000
|
|
|
6/4/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.11
|
28,000
|
|
|
6/3/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.41
|
3.11
|
27,200
|
|
|