|
Closing price on 8/2/2016
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
91,000 |
| Split-adjusted Price |
4.78 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2016
|
-0.40 / -3.45%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.24
|
4.78
|
91,000
|
|
|
8/1/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.60
|
11.63
|
4.95
|
42,600
|
|
|
7/29/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.64
|
4.95
|
46,400
|
|
|
7/28/2016
|
-0.30 / -2.52%
|
11.60
|
12.20
|
11.60
|
11.60
|
11.62
|
4.95
|
37,200
|
|
|
7/27/2016
|
0.00 / 0.00%
|
12.30
|
12.40
|
11.40
|
11.90
|
12.02
|
5.08
|
50,300
|
|
|
7/26/2016
|
+1.00 / +9.17%
|
10.90
|
11.90
|
10.90
|
11.90
|
11.58
|
5.08
|
178,250
|
|
|
7/25/2016
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.90
|
10.90
|
11.14
|
4.65
|
50,100
|
|
|
7/22/2016
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.60
|
10.90
|
11.10
|
4.65
|
42,761
|
|
|
7/21/2016
|
+0.60 / +5.71%
|
10.60
|
11.10
|
10.60
|
11.10
|
10.85
|
4.74
|
112,000
|
|
|
7/20/2016
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.54
|
4.48
|
43,300
|
|
|
7/19/2016
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.00
|
10.50
|
10.25
|
4.48
|
102,500
|
|
|
7/18/2016
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.60
|
10.20
|
10.12
|
4.35
|
34,200
|
|
|
7/15/2016
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.09
|
4.35
|
45,100
|
|
|
7/14/2016
|
-0.10 / -0.98%
|
10.10
|
10.10
|
9.80
|
10.10
|
10.08
|
4.31
|
34,300
|
|
|
7/13/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.35
|
32,400
|
|
|
7/12/2016
|
+0.20 / +2.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.28
|
4.35
|
36,300
|
|
|
7/11/2016
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.23
|
4.27
|
34,700
|
|
|
7/8/2016
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.38
|
4.40
|
21,200
|
|
|
7/7/2016
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.54
|
4.44
|
26,400
|
|
|
7/6/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.69
|
4.53
|
68,000
|
|
|
7/5/2016
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.60
|
10.71
|
4.53
|
125,100
|
|
|
7/4/2016
|
+0.50 / +4.95%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.56
|
4.53
|
90,500
|
|
|
7/1/2016
|
+0.30 / +2.88%
|
10.80
|
10.90
|
10.50
|
10.70
|
10.71
|
4.31
|
40,000
|
|
|
6/30/2016
|
-0.30 / -2.80%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.56
|
4.19
|
40,100
|
|
|
6/29/2016
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.30
|
10.70
|
10.72
|
4.31
|
21,600
|
|
|
6/28/2016
|
-0.50 / -4.39%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.97
|
4.39
|
27,600
|
|
|
6/27/2016
|
+0.70 / +6.54%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.64
|
4.59
|
25,300
|
|
|
6/24/2016
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.10
|
10.70
|
10.66
|
4.31
|
79,810
|
|
|
6/23/2016
|
-0.20 / -1.82%
|
10.90
|
11.10
|
10.80
|
10.80
|
10.90
|
4.35
|
50,800
|
|
|
6/22/2016
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.50
|
11.00
|
10.76
|
4.43
|
59,200
|
|
|