|
Closing price on 7/21/2017
|
|
| Open |
10.70 |
| High |
11.20 |
| Low |
10.50 |
| Volume |
3,300 |
| Split-adjusted Price |
5.51 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2017
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.50
|
11.20
|
10.80
|
5.51
|
3,300
|
|
|
7/20/2017
|
+0.40 / +3.88%
|
10.90
|
10.90
|
10.30
|
10.70
|
10.34
|
5.26
|
30,200
|
|
|
7/19/2017
|
-0.20 / -1.90%
|
10.90
|
11.50
|
10.30
|
10.30
|
10.41
|
5.07
|
32,400
|
|
|
7/18/2017
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.20
|
10.50
|
10.30
|
5.17
|
59,000
|
|
|
7/17/2017
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.36
|
5.17
|
75,300
|
|
|
7/14/2017
|
-0.40 / -3.70%
|
10.50
|
10.80
|
10.30
|
10.40
|
10.35
|
5.12
|
165,700
|
|
|
7/13/2017
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.53
|
5.31
|
1,100
|
|
|
7/12/2017
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.40
|
10.80
|
10.47
|
5.31
|
15,200
|
|
|
7/11/2017
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.55
|
5.31
|
38,400
|
|
|
7/10/2017
|
+0.20 / +1.94%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.65
|
5.17
|
200
|
|
|
7/7/2017
|
-0.70 / -6.36%
|
11.10
|
11.10
|
10.30
|
10.30
|
10.31
|
5.07
|
8,100
|
|
|
7/6/2017
|
-0.20 / -1.79%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.53
|
5.41
|
6,900
|
|
|
7/5/2017
|
+0.70 / +6.67%
|
10.40
|
11.20
|
10.40
|
11.20
|
10.58
|
5.51
|
1,300
|
|
|
7/4/2017
|
0.00 / 0.00%
|
10.20
|
10.70
|
10.20
|
10.50
|
10.39
|
5.17
|
14,200
|
|
|
7/3/2017
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.31
|
5.17
|
2,400
|
|
|
6/30/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.07
|
10,000
|
|
|
6/29/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.35
|
5.07
|
10,100
|
|
|
6/28/2017
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.07
|
6,000
|
|
|
6/27/2017
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.30
|
10.60
|
10.31
|
5.22
|
9,200
|
|
|
6/26/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.80
|
10.42
|
5.31
|
4,800
|
|
|
6/23/2017
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.31
|
1,200
|
|
|
6/22/2017
|
-0.20 / -1.87%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.32
|
5.17
|
10,200
|
|
|
6/21/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.26
|
0
|
|
|
6/20/2017
|
-0.30 / -2.73%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.15
|
5.26
|
1,100
|
|
|
6/19/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.41
|
200
|
|
|
6/16/2017
|
-1.10 / -9.09%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
5.41
|
10,200
|
|
|
6/15/2017
|
-0.20 / -1.63%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.15
|
5.17
|
13,400
|
|
|
6/14/2017
|
-0.20 / -1.60%
|
12.80
|
12.90
|
12.30
|
12.30
|
12.36
|
5.25
|
19,900
|
|
|
6/13/2017
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.50
|
5.34
|
26,600
|
|
|
6/12/2017
|
+0.10 / +0.81%
|
12.70
|
13.00
|
12.00
|
12.50
|
12.08
|
5.34
|
17,200
|
|
|