|
Closing price on 7/29/2015
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.30 |
| Volume |
45,000 |
| Split-adjusted Price |
3.48 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.37
|
3.48
|
45,000
|
|
|
7/28/2015
|
-0.60 / -6.00%
|
9.90
|
10.00
|
9.40
|
9.40
|
10.00
|
3.48
|
40,600
|
|
|
7/27/2015
|
+0.70 / +7.53%
|
9.30
|
10.00
|
9.20
|
10.00
|
9.49
|
3.70
|
92,100
|
|
|
7/24/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.29
|
3.44
|
45,800
|
|
|
7/23/2015
|
-0.20 / -2.11%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.28
|
3.44
|
53,100
|
|
|
7/22/2015
|
+0.30 / +3.26%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.22
|
3.51
|
39,200
|
|
|
7/21/2015
|
+0.10 / +1.10%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.19
|
3.40
|
62,994
|
|
|
7/20/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.01
|
3.36
|
26,500
|
|
|
7/17/2015
|
+0.10 / +1.11%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.00
|
3.36
|
56,089
|
|
|
7/16/2015
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.70
|
9.00
|
8.90
|
3.33
|
104,000
|
|
|
7/15/2015
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.85
|
3.29
|
60,725
|
|
|
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
|
|
|