|
Closing price on 8/19/2015
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.90 |
| Volume |
102,400 |
| Split-adjusted Price |
3.66 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2015
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.96
|
3.66
|
102,400
|
|
|
8/18/2015
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.88
|
3.70
|
115,500
|
|
|
8/17/2015
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.99
|
3.66
|
103,000
|
|
|
8/14/2015
|
+0.30 / +3.09%
|
10.10
|
10.20
|
9.10
|
10.00
|
9.98
|
3.70
|
106,000
|
|
|
8/13/2015
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.83
|
3.59
|
111,000
|
|
|
8/12/2015
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.50
|
9.90
|
10.01
|
3.66
|
104,900
|
|
|
8/11/2015
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.30
|
3.73
|
111,000
|
|
|
8/10/2015
|
0.00 / 0.00%
|
10.30
|
10.40
|
9.70
|
10.30
|
10.21
|
3.81
|
102,400
|
|
|
8/7/2015
|
0.00 / 0.00%
|
10.40
|
10.50
|
9.90
|
10.30
|
10.22
|
3.81
|
101,200
|
|
|
8/6/2015
|
-0.10 / -0.96%
|
10.50
|
10.50
|
9.80
|
10.30
|
10.25
|
3.81
|
116,000
|
|
|
8/5/2015
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
3.85
|
114,200
|
|
|
8/4/2015
|
+0.30 / +3.03%
|
9.90
|
10.30
|
9.90
|
10.20
|
10.09
|
3.77
|
103,400
|
|
|
8/3/2015
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.60
|
9.90
|
9.91
|
3.66
|
78,000
|
|
|
7/31/2015
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.90
|
10.10
|
10.08
|
3.73
|
91,306
|
|
|
7/30/2015
|
+0.70 / +7.45%
|
9.50
|
10.10
|
8.80
|
10.10
|
9.76
|
3.73
|
90,100
|
|
|
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
|
|
|