|
Closing price on 7/6/2018
|
|
| Open |
13.30 |
| High |
13.60 |
| Low |
13.20 |
| Volume |
10,700 |
| Split-adjusted Price |
7.67 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2018
|
-0.10 / -0.73%
|
13.30
|
13.60
|
13.20
|
13.60
|
13.36
|
7.67
|
10,700
|
|
|
7/5/2018
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.00
|
13.70
|
13.45
|
7.72
|
12,700
|
|
|
7/4/2018
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.50
|
13.90
|
13.94
|
7.84
|
14,500
|
|
|
7/3/2018
|
-0.20 / -1.38%
|
14.30
|
14.30
|
13.50
|
14.30
|
13.87
|
8.06
|
14,700
|
|
|
7/2/2018
|
-0.10 / -0.68%
|
14.30
|
14.50
|
13.20
|
14.50
|
13.97
|
8.18
|
19,700
|
|
|
6/29/2018
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.00
|
14.60
|
14.40
|
8.23
|
9,000
|
|
|
6/28/2018
|
-0.20 / -1.34%
|
14.50
|
14.70
|
14.30
|
14.70
|
14.53
|
8.29
|
7,100
|
|
|
6/27/2018
|
+1.00 / +7.19%
|
14.90
|
14.90
|
14.10
|
14.90
|
14.69
|
8.40
|
7,600
|
|
|
6/26/2018
|
-1.30 / -8.55%
|
15.10
|
15.10
|
13.90
|
13.90
|
14.54
|
7.84
|
15,000
|
|
|
6/25/2018
|
+0.10 / +0.66%
|
15.30
|
15.30
|
14.50
|
15.20
|
15.09
|
8.57
|
9,600
|
|
|
6/22/2018
|
-0.40 / -2.58%
|
15.40
|
15.40
|
14.50
|
15.10
|
15.11
|
8.51
|
11,100
|
|
|
6/21/2018
|
-0.70 / -4.32%
|
15.50
|
15.50
|
14.80
|
15.50
|
15.48
|
8.74
|
12,300
|
|
|
6/20/2018
|
+1.20 / +8.00%
|
14.60
|
16.20
|
14.60
|
16.20
|
14.71
|
9.13
|
11,200
|
|
|
6/19/2018
|
+0.50 / +3.45%
|
14.30
|
15.00
|
14.30
|
15.00
|
14.31
|
8.46
|
20,300
|
|
|
6/18/2018
|
+0.80 / +5.84%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.40
|
8.18
|
15,800
|
|
|
6/15/2018
|
-1.00 / -5.99%
|
16.80
|
16.80
|
15.10
|
15.70
|
16.33
|
7.72
|
13,300
|
|
|
6/14/2018
|
-0.30 / -1.76%
|
16.90
|
16.90
|
16.30
|
16.70
|
16.79
|
8.22
|
11,100
|
|
|
6/13/2018
|
-0.90 / -5.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.36
|
10,000
|
|
|
6/12/2018
|
+1.40 / +8.48%
|
16.50
|
17.90
|
16.50
|
17.90
|
16.70
|
8.81
|
11,800
|
|
|
6/11/2018
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.20
|
16.50
|
16.57
|
8.12
|
16,100
|
|
|
6/8/2018
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.22
|
14,000
|
|
|
6/7/2018
|
-0.50 / -2.92%
|
17.00
|
17.30
|
16.60
|
16.60
|
16.99
|
8.17
|
17,600
|
|
|
6/6/2018
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.14
|
8.41
|
11,100
|
|
|
6/5/2018
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.07
|
8.46
|
15,000
|
|
|
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
|
|
|